Defiance Daily Target 2X Long HOOD ETF (HOOX)

NASDAQ: HOOX · Real-Time Price · USD

27.60

+1.40 (5.35%)

At close: Aug 7, 2026, 4:00 PM EDT

27.80

+0.20 (0.71%)

After-hours: Aug 7, 2026, 7:34 PM EDT

HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	27.50	28.93	27.50	27.60	27.60	5.33%	25,051
Aug 6, 2026	26.05	27.11	26.05	26.21	26.20	-4.57%	13,779
Aug 5, 2026	27.85	29.00	27.20	27.46	27.46	-1.49%	26,745
Aug 4, 2026	27.28	28.83	25.99	27.87	27.87	6.72%	53,361
Aug 3, 2026	23.93	27.11	23.67	26.12	26.12	8.78%	64,639
Jul 31, 2026	23.78	25.59	22.45	24.01	24.01	-1.59%	78,200
Jul 30, 2026	26.13	26.42	23.91	24.40	24.40	-5.11%	149,406
Jul 29, 2026	27.14	27.65	25.34	25.71	25.71	-7.27%	79,442
Jul 28, 2026	27.73	28.20	24.96	27.73	27.73	-5.76%	38,366
Jul 27, 2026	30.25	31.66	28.07	29.42	29.42	1.21%	33,629
Jul 24, 2026	30.88	30.88	27.95	29.07	29.07	-13.17%	31,217
Jul 23, 2026	34.16	35.00	32.00	33.48	33.48	-5.59%	40,159
Jul 22, 2026	35.29	36.94	35.29	35.47	35.47	-3.72%	24,058
Jul 21, 2026	34.50	37.94	34.50	36.84	36.84	14.65%	49,019
Jul 20, 2026	34.06	34.21	31.82	32.13	32.13	-1.65%	35,573
Jul 17, 2026	33.03	35.47	30.36	32.67	32.67	-11.52%	59,585
Jul 16, 2026	43.14	43.41	36.51	36.92	36.92	-16.36%	62,703
Jul 15, 2026	43.95	45.06	41.86	44.14	44.14	3.44%	48,137
Jul 14, 2026	41.32	42.75	39.79	42.68	42.67	6.56%	37,089
Jul 13, 2026	41.23	42.60	39.44	40.05	40.05	-3.78%	37,210
Jul 10, 2026	47.11	47.11	39.38	41.62	41.62	-5.68%	70,343
Jul 9, 2026	42.60	45.97	41.63	44.13	44.13	2.65%	72,438
Jul 8, 2026	40.78	43.37	39.50	42.99	42.99	1.13%	105,820
Jul 7, 2026	44.56	46.28	42.22	42.51	42.51	-8.02%	104,848
Jul 6, 2026	41.66	47.00	41.66	46.22	46.22	8.45%	99,488
Jul 2, 2026	42.51	47.64	41.41	42.62	42.62	7.35%	128,049
Jul 1, 2026	34.96	40.38	34.58	39.70	39.70	16.46%	70,208
Jun 30, 2026	35.43	35.81	33.54	34.09	34.09	-2.74%	66,973
Jun 29, 2026	33.94	35.63	32.70	35.05	35.05	5.95%	46,829
Jun 26, 2026	29.40	33.27	29.40	33.08	33.08	11.60%	77,975
Jun 25, 2026	32.21	32.21	29.24	29.64	29.64	-7.92%	46,143
Jun 24, 2026	35.98	36.76	31.65	32.19	32.19	-11.71%	65,458
Jun 23, 2026	35.52	38.30	35.12	36.46	36.46	-4.60%	70,309
Jun 22, 2026	40.04	43.10	38.20	38.22	38.22	-4.82%	63,331
Jun 18, 2026	39.67	40.73	36.78	40.15	40.15	5.63%	127,117
Jun 17, 2026	31.97	41.71	31.97	38.01	38.01	17.48%	229,789
Jun 16, 2026	34.96	35.89	30.92	32.36	32.36	-3.24%	165,504
Jun 15, 2026	33.79	35.11	32.97	33.44	33.44	10.73%	138,020
Jun 12, 2026	29.96	31.70	28.35	30.20	30.20	1.75%	118,253
Jun 11, 2026	26.71	30.40	25.80	29.68	29.68	13.58%	172,764
Jun 10, 2026	24.71	29.01	24.71	26.13	26.13	5.85%	146,791
Jun 9, 2026	25.75	27.20	21.80	24.69	24.69	-2.70%	149,181
Jun 8, 2026	25.12	25.64	24.30	25.37	25.37	6.05%	80,110
Jun 5, 2026	26.25	26.73	22.03	23.93	23.92	-13.20%	147,622
Jun 4, 2026	24.96	27.70	24.26	27.56	27.56	13.29%	100,710
Jun 3, 2026	26.77	26.77	24.11	24.33	24.33	-12.45%	117,789
Jun 2, 2026	27.92	28.50	26.47	27.79	27.79	-5.48%	133,335
Jun 1, 2026	28.72	30.53	25.94	29.40	29.40	-7.83%	222,284
May 29, 2026	26.73	31.90	25.77	31.90	31.90	22.66%	334,345
May 28, 2026	20.28	26.06	19.74	26.01	26.01	22.48%	196,574