Defiance Daily Target 2X Short HOOD ETF (HOOZ)
NYSEARCA: HOOZ · Real-Time Price · USD
8.74
-3.29 (-27.33%)
At close: Aug 21, 2026, 4:00 PM EDT
8.71
-0.03 (-0.29%)
After-hours: Aug 21, 2026, 8:00 PM EDT
HOOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.49 | 11.10 | 8.36 | 8.74 | 8.74 | -27.33% | 1,262,900 |
| Aug 20, 2026 | 10.63 | 12.34 | 10.42 | 12.02 | 12.02 | 0.84% | 56,295 |
| Aug 19, 2026 | 12.71 | 12.83 | 10.84 | 11.92 | 11.92 | -8.80% | 191,690 |
| Aug 18, 2026 | 12.62 | 13.07 | 12.28 | 13.07 | 13.07 | 10.30% | 72,337 |
| Aug 17, 2026 | 12.19 | 12.33 | 11.75 | 11.85 | 11.85 | -1.17% | 9,650 |
| Aug 14, 2026 | 11.49 | 12.01 | 11.43 | 11.99 | 11.99 | 8.70% | 48,171 |
| Aug 13, 2026 | 11.62 | 11.69 | 10.81 | 11.03 | 11.03 | -9.37% | 69,717 |
| Aug 12, 2026 | 11.71 | 12.51 | 11.58 | 12.17 | 12.17 | -1.06% | 34,219 |
| Aug 11, 2026 | 12.22 | 12.64 | 12.22 | 12.30 | 12.30 | 0.24% | 35,473 |
| Aug 10, 2026 | 12.46 | 12.81 | 12.20 | 12.27 | 12.27 | -2.79% | 77,669 |
| Aug 7, 2026 | 12.68 | 12.80 | 11.92 | 12.62 | 12.62 | -5.80% | 114,366 |
| Aug 6, 2026 | 13.32 | 13.40 | 12.92 | 13.40 | 13.40 | 4.81% | 146,745 |
| Aug 5, 2026 | 12.71 | 12.91 | 12.12 | 12.79 | 12.79 | 1.47% | 74,131 |
| Aug 4, 2026 | 12.86 | 13.61 | 12.01 | 12.60 | 12.60 | -7.02% | 152,462 |
| Aug 3, 2026 | 14.87 | 15.25 | 12.88 | 13.55 | 13.55 | -8.93% | 247,486 |
| Jul 31, 2026 | 14.87 | 15.80 | 13.89 | 14.88 | 14.88 | - | 185,908 |
| Jul 30, 2026 | 13.73 | 14.93 | 13.11 | 14.88 | 14.88 | 6.59% | 332,143 |
| Jul 29, 2026 | 13.16 | 14.19 | 13.00 | 13.96 | 13.96 | 7.14% | 159,858 |
| Jul 28, 2026 | 13.12 | 14.20 | 12.78 | 13.03 | 13.03 | 5.93% | 250,153 |
| Jul 27, 2026 | 11.98 | 12.93 | 11.33 | 12.30 | 12.30 | -1.53% | 137,992 |
| Jul 24, 2026 | 11.38 | 12.87 | 11.38 | 12.49 | 12.49 | 12.94% | 210,476 |
| Jul 23, 2026 | 11.01 | 11.50 | 10.57 | 11.06 | 11.06 | 5.64% | 176,964 |
| Jul 22, 2026 | 10.45 | 10.47 | 10.04 | 10.47 | 10.47 | 3.77% | 93,134 |
| Jul 21, 2026 | 10.93 | 10.93 | 9.67 | 10.09 | 10.09 | -14.64% | 283,843 |
| Jul 20, 2026 | 11.10 | 11.94 | 11.07 | 11.82 | 11.82 | 1.55% | 231,236 |
| Jul 17, 2026 | 11.56 | 12.29 | 10.84 | 11.64 | 11.64 | 11.49% | 415,922 |
| Jul 16, 2026 | 9.18 | 10.51 | 9.16 | 10.44 | 10.44 | 16.13% | 396,874 |
| Jul 15, 2026 | 9.10 | 9.53 | 8.85 | 8.99 | 8.99 | -3.64% | 333,840 |
| Jul 14, 2026 | 9.74 | 10.10 | 9.30 | 9.33 | 9.33 | -6.61% | 296,376 |
| Jul 13, 2026 | 9.78 | 10.14 | 9.34 | 9.99 | 9.99 | 3.90% | 266,153 |
| Jul 10, 2026 | 8.50 | 10.08 | 8.47 | 9.62 | 9.62 | 5.20% | 444,634 |
| Jul 9, 2026 | 9.61 | 9.64 | 8.74 | 9.14 | 9.14 | -2.45% | 509,609 |
| Jul 8, 2026 | 9.83 | 10.14 | 9.29 | 9.37 | 9.37 | -1.37% | 620,054 |
| Jul 7, 2026 | 9.08 | 9.55 | 8.78 | 9.50 | 9.50 | 7.95% | 560,030 |
| Jul 6, 2026 | 9.83 | 9.83 | 8.62 | 8.80 | 8.80 | -8.52% | 619,098 |
| Jul 2, 2026 | 9.65 | 9.95 | 8.23 | 9.62 | 9.62 | -7.41% | 645,692 |
| Jul 1, 2026 | 12.38 | 12.45 | 10.22 | 10.39 | 10.39 | -16.37% | 418,476 |
| Jun 30, 2026 | 12.08 | 12.65 | 11.85 | 12.42 | 12.42 | 2.59% | 154,612 |
| Jun 29, 2026 | 12.41 | 13.06 | 11.88 | 12.11 | 12.11 | -6.24% | 121,649 |
| Jun 26, 2026 | 14.67 | 14.69 | 12.80 | 12.92 | 12.92 | -11.54% | 161,433 |
| Jun 25, 2026 | 13.06 | 14.74 | 13.04 | 14.60 | 14.60 | 7.67% | 221,656 |
| Jun 24, 2026 | 12.29 | 13.78 | 11.90 | 13.56 | 13.56 | 11.42% | 291,881 |
| Jun 23, 2026 | 12.46 | 12.60 | 11.55 | 12.17 | 12.17 | 5.00% | 362,654 |
| Jun 22, 2026 | 11.12 | 11.67 | 10.21 | 11.59 | 11.59 | 4.60% | 348,754 |
| Jun 18, 2026 | 11.14 | 12.13 | 10.90 | 11.08 | 11.08 | -5.78% | 454,971 |
| Jun 17, 2026 | 14.46 | 14.46 | 10.18 | 11.76 | 11.76 | -17.47% | 1,792,980 |
| Jun 16, 2026 | 13.32 | 14.87 | 12.82 | 14.25 | 14.25 | 2.59% | 144,594 |
| Jun 15, 2026 | 13.64 | 14.05 | 13.00 | 13.89 | 13.89 | -10.62% | 209,204 |
| Jun 12, 2026 | 15.64 | 16.50 | 14.64 | 15.54 | 15.54 | -2.02% | 97,218 |
| Jun 11, 2026 | 17.98 | 18.54 | 15.29 | 15.86 | 15.86 | -13.62% | 174,557 |