Skip to main content
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
131.71
-10.71 (-7.52%)
At close: Dec 5, 2025, 4:00 PM EST
132.10
+0.39 (0.30%)
After-hours: Dec 5, 2025, 7:40 PM EST

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025138.70138.70128.00131.71131.71-7.52%78,437
Dec 4, 2025134.81142.83134.79142.42142.424.98%48,752
Dec 3, 2025120.63136.83118.26135.67135.6712.22%92,418
Dec 2, 2025119.43127.20118.52120.89120.894.47%36,355
Dec 1, 2025117.01118.98108.00115.72115.72-8.23%77,812
Nov 28, 2025125.90128.27124.53126.09126.09-0.07%48,127
Nov 26, 2025114.18126.84114.18126.18126.1821.98%80,624
Nov 25, 202597.87105.5892.99103.45103.450.86%52,786
Nov 24, 202594.99103.6392.11102.56102.5614.42%44,042
Nov 21, 202590.7293.5881.1489.6489.642.12%110,234
Nov 20, 2025117.09117.9586.5487.7887.78-20.55%95,829
Nov 19, 2025104.59111.89102.70110.48110.486.53%65,797
Nov 18, 2025103.03107.97100.10103.70103.70-2.82%98,246
Nov 17, 2025115.77116.30100.00106.71106.71-10.51%121,710
Nov 14, 2025104.96127.13104.00119.24119.241.53%116,280
Nov 13, 2025136.44136.44113.85117.44117.44-17.52%149,719
Nov 12, 2025143.43144.04132.88142.39142.391.60%86,421
Nov 11, 2025143.34145.68138.60140.14140.14-5.95%78,166
Nov 10, 2025148.96155.75140.41149.01149.018.84%168,448
Nov 7, 2025123.85140.44117.54136.91136.914.69%100,318
Nov 6, 2025161.42161.42129.52130.77130.77-22.02%149,173
Nov 5, 2025160.65172.27152.00167.70167.708.56%73,535
Nov 4, 2025160.69172.86154.13154.48154.48-13.84%48,575
Nov 3, 2025184.30185.08169.00179.29179.29-0.09%45,174
Oct 31, 2025171.99187.28171.99179.46179.4612.65%52,120
Oct 30, 2025170.71171.82157.32159.31159.31-9.13%31,866
Oct 29, 2025179.03181.92169.79175.33175.33-2.09%36,501
Oct 28, 2025177.75183.44177.75179.07179.070.59%29,829
Oct 27, 2025176.34185.38172.42178.01178.018.59%94,603
Oct 24, 2025160.20168.75158.85163.93163.937.81%54,039
Oct 23, 2025140.02154.63137.43152.07152.0711.40%48,467
Oct 22, 2025146.58146.58123.87136.51136.51-7.52%95,896
Oct 21, 2025155.00155.00146.84147.60147.60-5.82%31,667
Oct 20, 2025150.87165.82150.87156.72156.719.08%45,475
Oct 17, 2025140.64146.41134.28143.67143.67-2.38%42,552
Oct 16, 2025156.92159.50146.43147.18147.18-4.14%33,201
Oct 15, 2025163.56166.22153.22153.53153.53-1.49%89,759
Oct 14, 2025159.24170.60152.02155.85155.85-8.24%96,517
Oct 13, 2025180.48183.58160.00169.85169.852.19%92,291
Oct 10, 2025200.03203.36165.76166.21166.21-17.65%73,427
Oct 9, 2025195.17202.27189.68201.84201.842.12%17,672
Oct 8, 2025187.79198.80183.62197.64197.648.04%33,774
Oct 7, 2025186.88186.88175.60182.93182.930.90%43,685
Oct 6, 2025204.43205.84181.31181.31181.31-5.93%46,033
Oct 3, 2025188.90196.01184.53192.73192.733.82%42,884
Oct 2, 2025179.06187.54172.72185.64185.649.24%40,348
Oct 1, 2025176.84179.93166.93169.94169.94-5.44%31,673
Sep 30, 2025161.36181.61161.36179.71179.719.25%78,053
Sep 29, 2025137.29164.60137.29164.49164.4924.38%66,327
Sep 26, 2025137.13138.16130.00132.25132.25-1.50%26,023