Defiance Daily Target 2X Short HOOD ETF (HOOZ)

NYSEARCA: HOOZ · Real-Time Price · USD

45.41

+4.98 (12.32%)

At close: Mar 27, 2026, 4:00 PM EDT

44.94

-0.47 (-1.03%)

After-hours: Mar 27, 2026, 8:00 PM EDT

HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.68	45.53	42.30	45.41	45.41	12.32%	97,619
Mar 26, 2026	39.74	41.07	37.59	40.43	40.43	5.89%	79,771
Mar 25, 2026	38.92	38.92	35.80	38.18	38.18	-10.16%	169,638
Mar 24, 2026	39.83	42.84	39.50	42.50	42.50	9.40%	107,599
Mar 23, 2026	39.66	40.39	37.52	38.85	38.85	-4.50%	75,720
Mar 20, 2026	38.42	41.49	38.38	40.68	40.68	8.87%	101,888
Mar 19, 2026	39.18	39.72	36.57	37.37	37.37	1.59%	65,530
Mar 18, 2026	35.50	36.78	34.65	36.78	36.78	6.79%	53,664
Mar 17, 2026	36.10	36.33	34.19	34.44	34.44	-5.64%	110,652
Mar 16, 2026	36.53	37.65	36.00	36.50	36.50	-5.19%	113,377
Mar 13, 2026	35.17	38.89	34.82	38.50	38.50	7.42%	211,293
Mar 12, 2026	35.11	36.63	34.55	35.84	35.84	6.22%	98,459
Mar 11, 2026	33.72	35.30	32.85	33.74	33.74	-0.44%	73,855
Mar 10, 2026	32.36	34.50	32.21	33.89	33.89	2.19%	193,195
Mar 9, 2026	36.45	36.45	32.99	33.17	33.17	-6.15%	185,119
Mar 6, 2026	34.52	35.80	33.75	35.34	35.34	8.77%	397,218
Mar 5, 2026	31.25	33.97	29.35	32.49	32.49	4.03%	326,930
Mar 4, 2026	33.73	33.73	29.68	31.23	31.23	-16.09%	618,589
Mar 3, 2026	39.13	40.58	36.20	37.22	37.22	6.61%	272,072
Mar 2, 2026	40.25	40.64	34.18	34.91	34.91	-7.97%	242,589
Feb 27, 2026	36.94	38.64	36.43	37.93	37.93	9.51%	93,227
Feb 26, 2026	37.29	37.29	34.63	34.64	34.64	-4.94%	123,902
Feb 25, 2026	37.03	39.60	35.82	36.44	36.44	-11.23%	213,035
Feb 24, 2026	43.98	46.10	40.58	41.05	41.05	-4.76%	157,186
Feb 23, 2026	40.10	43.41	40.10	43.10	43.10	11.72%	249,160
Feb 20, 2026	39.49	39.49	36.62	38.58	38.58	-1.63%	243,330
Feb 19, 2026	40.72	41.15	38.85	39.22	39.22	-1.28%	177,268
Feb 18, 2026	40.14	40.65	36.50	39.73	39.73	0.67%	313,262
Feb 17, 2026	40.46	42.00	38.17	39.46	39.46	1.53%	214,507
Feb 13, 2026	43.40	44.58	37.56	38.87	38.87	-13.68%	293,233
Feb 12, 2026	37.35	45.70	37.35	45.03	45.03	17.33%	425,553
Feb 11, 2026	38.48	41.13	36.93	38.38	38.38	17.80%	815,114
Feb 10, 2026	32.84	32.84	30.59	32.58	32.58	2.58%	481,237
Feb 9, 2026	33.09	34.60	30.17	31.76	31.76	-8.87%	400,921
Feb 6, 2026	41.82	42.05	32.94	34.85	34.85	-28.16%	551,932
Feb 5, 2026	43.34	49.23	41.81	48.51	48.51	19.60%	363,993
Feb 4, 2026	37.15	43.00	37.15	40.56	40.56	14.71%	654,758
Feb 3, 2026	33.06	36.95	33.06	35.36	35.36	6.15%	319,163
Feb 2, 2026	30.00	33.95	29.92	33.31	33.31	19.31%	726,395
Jan 30, 2026	26.72	28.50	25.36	27.92	27.92	3.56%	229,451
Jan 29, 2026	25.65	27.92	25.65	26.96	26.96	4.17%	647,551
Jan 28, 2026	24.91	26.00	23.80	25.88	25.88	3.07%	463,722
Jan 27, 2026	23.83	25.30	23.35	25.11	25.11	3.33%	92,283
Jan 26, 2026	24.65	25.09	23.60	24.30	24.30	0.25%	397,006
Jan 23, 2026	24.24	24.51	22.65	24.24	24.24	-1.34%	202,883
Jan 22, 2026	24.02	25.09	23.76	24.57	24.57	-0.81%	113,365
Jan 21, 2026	24.91	25.21	23.55	24.77	24.77	-0.76%	297,937
Jan 20, 2026	25.20	25.37	23.78	24.96	24.96	6.08%	179,241
Jan 16, 2026	22.57	24.36	22.57	23.53	23.53	2.89%	260,445
Jan 15, 2026	20.13	22.95	20.13	22.87	22.87	15.41%	444,369