Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
24.69
-0.68 (-2.69%)
At close: Jun 9, 2026, 4:00 PM EDT
23.90
-0.79 (-3.19%)
Pre-market: Jun 10, 2026, 4:03 AM EDT

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202625.7527.2021.8024.6924.69-2.70%148,908
Jun 8, 202625.1225.6424.3025.3725.376.05%80,110
Jun 5, 202626.2526.7322.0323.9323.92-13.20%147,622
Jun 4, 202624.9627.7024.2627.5627.5613.29%100,710
Jun 3, 202626.7726.7724.1124.3324.33-12.45%117,789
Jun 2, 202627.9228.5026.4727.7927.79-5.48%133,335
Jun 1, 202628.7230.5325.9429.4029.40-7.83%222,284
May 29, 202626.7331.9025.7731.9031.9022.66%334,345
May 28, 202620.2826.0619.7426.0126.0122.48%196,574
May 27, 202619.9921.4619.8021.2421.245.91%153,111
May 26, 202620.4320.9519.8020.0520.050.86%101,216
May 22, 202621.2521.5219.7419.8819.88-6.27%110,454
May 21, 202620.8521.5420.7221.2121.210.36%39,476
May 20, 202620.2021.4020.1121.1321.134.28%35,215
May 19, 202621.3621.3619.7320.2620.26-7.85%96,899
May 18, 202621.1323.5021.1021.9921.99-0.36%52,130
May 15, 202622.4922.6621.6022.0722.07-8.68%62,697
May 14, 202621.3224.8021.0624.1724.179.91%128,416
May 13, 202621.8022.4221.2021.9921.99-3.43%73,598
May 12, 202623.4123.7921.7122.7722.77-6.39%98,621
May 11, 202621.7024.5321.0024.3324.329.87%158,095
May 8, 202621.3022.2120.7122.1422.141.70%68,521
May 7, 202623.1123.4721.4021.7721.77-7.34%143,137
May 6, 202622.8423.6921.9323.4923.494.36%119,191
May 5, 202622.7123.1121.9922.5122.512.16%141,736
May 4, 202620.9323.0020.9322.0322.037.48%201,831
May 1, 202620.6121.3020.1820.5020.501.98%142,828
Apr 30, 202619.0320.5618.9120.1020.105.03%152,716
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, 202618.7519.5918.1019.5919.590.04%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