Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
20.10
+0.96 (5.03%)
At close: Apr 30, 2026, 4:00 PM EDT
19.76
-0.34 (-1.69%)
After-hours: Apr 30, 2026, 5:43 PM EDT

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202619.0320.5618.9120.0820.084.91%148,928
Apr 29, 202619.8720.6518.3819.1419.14-26.48%549,558
Apr 28, 202625.6126.6325.3726.0326.03-4.57%187,341
Apr 27, 202627.5928.3326.7527.2827.28-1.94%100,837
Apr 24, 202627.9428.0026.6027.8227.822.74%92,416
Apr 23, 202629.1129.8126.0027.0827.08-11.53%147,715
Apr 22, 202631.0131.5829.7430.6130.615.08%175,346
Apr 21, 202632.5432.5529.0029.1329.13-10.48%192,636
Apr 20, 202631.8033.3730.5232.5432.540.74%187,172
Apr 17, 202631.6834.0631.5732.3032.308.47%425,528
Apr 16, 202630.9031.2527.5229.7829.78-1.36%431,252
Apr 15, 202627.6930.2426.3430.1930.1921.44%516,443
Apr 14, 202622.6424.9922.6424.8624.8621.03%153,945
Apr 13, 202618.7620.6118.5320.5420.546.68%90,268
Apr 10, 202619.8119.8718.7819.2519.25-2.16%43,334
Apr 9, 202620.7621.1319.0319.6819.68-5.70%83,332
Apr 8, 202623.8824.1320.5020.8720.876.54%73,693
Apr 7, 202618.7519.5918.1019.5919.590.05%49,515
Apr 6, 202619.4520.2019.1419.5819.582.51%27,330
Apr 2, 202618.2419.4517.2819.1019.10-3.19%35,492
Apr 1, 202620.5320.5319.3719.7319.731.55%57,361
Mar 31, 202617.5319.4417.3219.4319.4312.56%96,021
Mar 30, 202618.2418.3116.4417.2617.26-2.54%117,278
Mar 27, 202619.2519.2517.6817.7117.71-12.20%73,023
Mar 26, 202620.5021.9219.8320.1720.17-7.26%52,639
Mar 25, 202621.7722.6821.5021.7521.7510.74%86,954
Mar 24, 202621.1621.1719.5019.6419.64-8.95%112,324
Mar 23, 202621.0322.2220.8921.5721.574.12%136,850
Mar 20, 202622.2322.2320.2020.7220.72-8.95%99,713
Mar 19, 202621.3023.2521.3022.7522.75-2.02%61,240
Mar 18, 202623.9724.6623.2223.2223.22-6.63%102,972
Mar 17, 202623.7625.0223.7624.8724.875.47%99,806
Mar 16, 202623.4923.8822.8923.5823.585.50%103,282
Mar 13, 202624.6324.9322.0522.3522.35-7.34%142,135
Mar 12, 202624.8725.2023.6424.1224.12-6.73%86,863
Mar 11, 202625.4126.5224.6925.8625.860.24%74,356
Mar 10, 202626.8827.2125.2625.8025.80-2.05%112,684
Mar 9, 202623.9426.5223.9426.3426.345.66%77,762
Mar 6, 202625.4926.1024.4224.9324.93-8.58%131,792
Mar 5, 202628.4730.1825.9627.2727.27-4.11%179,451
Mar 4, 202626.9129.5226.9128.4428.4416.18%174,236
Mar 3, 202623.1925.3822.0424.4824.48-6.96%155,771
Mar 2, 202622.8926.7622.6526.3126.317.78%121,153
Feb 27, 202625.3525.5623.7824.4124.41-9.39%59,670
Feb 26, 202625.2326.9725.0526.9426.944.91%114,790
Feb 25, 202625.5026.0123.9225.6825.6811.17%208,523
Feb 24, 202621.6923.3720.6023.1023.104.61%70,998
Feb 23, 202624.1524.1521.9022.0822.08-11.74%155,192
Feb 20, 202624.3526.1624.3525.0225.021.47%91,003
Feb 19, 202623.9424.9323.4924.6624.660.97%62,617