Skip to main content
Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
20.28
-0.29 (-1.39%)
At close: Sep 26, 2025, 4:00 PM EDT
20.69
+0.41 (2.00%)
After-hours: Sep 26, 2025, 7:34 PM EDT

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202520.5621.2619.8520.2920.29-1.38%12,084
Sep 25, 202520.7721.4619.9720.5720.57-5.46%12,484
Sep 24, 202521.8322.4721.2821.7621.760.14%18,357
Sep 23, 202521.6722.0621.4221.7321.511.97%21,888
Sep 22, 202521.0021.5920.7021.3121.100.14%9,699
Sep 19, 202520.3121.2820.3121.2821.075.98%3,952
Sep 18, 202520.4920.7820.0820.0819.883.17%7,117
Sep 17, 202519.0019.5018.7019.4619.270.91%14,909
Sep 16, 202518.8419.4518.3319.2918.893.80%23,731
Sep 15, 202519.0019.0018.0018.5818.20-0.08%16,960
Sep 12, 202519.4719.5418.5018.5918.21-4.36%17,942
Sep 11, 202519.4420.4619.4419.4419.040.51%10,377
Sep 10, 202520.2220.9319.1619.3418.94-2.50%13,732
Sep 9, 202519.3319.8418.5219.8419.192.47%17,104
Sep 8, 202517.3019.3617.3019.3618.7324.47%21,346
Sep 5, 202516.6916.6914.2515.5515.04-3.13%7,298
Sep 4, 202515.9916.4915.7616.0615.533.90%7,484
Sep 3, 202515.5215.8715.2615.4514.95-1.47%10,127
Sep 2, 202516.8916.8915.1315.6814.96-5.33%7,279
Aug 29, 202516.3316.5716.0316.5715.810.47%2,914
Aug 28, 202516.6416.6416.3116.4915.731.76%1,030
Aug 27, 202517.8617.8616.2016.2015.46-10.12%2,815
Aug 26, 202517.2018.0317.2018.0317.201.99%1,000
Aug 25, 202517.7618.1917.5317.6816.87-2.56%1,910
Aug 22, 202516.6518.4616.6218.1417.316.19%9,294
Aug 21, 202518.1518.1516.7417.0816.301.75%16,823
Aug 20, 202517.3417.3415.2816.7916.02-4.10%9,100