Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
122.88
+7.11 (6.14%)
At close: Aug 15, 2025, 4:00 PM
119.81
-3.07 (-2.50%)
After-hours: Aug 15, 2025, 7:41 PM EDT
HOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 113.43 | 123.24 | 113.43 | 122.88 | 122.88 | 6.14% | 69,017 |
| Aug 14, 2025 | 109.31 | 117.17 | 108.15 | 115.77 | 115.77 | 3.23% | 103,883 |
| Aug 13, 2025 | 127.10 | 127.43 | 109.42 | 112.15 | 112.15 | -9.10% | 128,203 |
| Aug 12, 2025 | 125.96 | 131.07 | 122.36 | 123.38 | 123.38 | 0.21% | 53,083 |
| Aug 11, 2025 | 128.53 | 131.00 | 122.62 | 123.12 | 123.12 | -1.27% | 45,169 |
| Aug 8, 2025 | 121.07 | 129.34 | 120.24 | 124.71 | 124.71 | 5.59% | 69,358 |
| Aug 7, 2025 | 110.62 | 120.23 | 110.62 | 118.11 | 118.11 | 10.48% | 89,506 |
| Aug 6, 2025 | 105.94 | 106.91 | 97.85 | 106.91 | 106.91 | 0.79% | 112,688 |
| Aug 5, 2025 | 107.55 | 109.88 | 102.01 | 106.07 | 106.07 | -1.91% | 88,266 |
| Aug 4, 2025 | 98.15 | 108.89 | 91.70 | 108.14 | 108.14 | 12.62% | 97,375 |
| Aug 1, 2025 | 90.22 | 104.95 | 83.14 | 96.02 | 96.02 | -6.07% | 134,436 |
| Jul 31, 2025 | 104.25 | 114.39 | 99.01 | 102.23 | 102.23 | -5.77% | 98,230 |
| Jul 30, 2025 | 104.49 | 110.77 | 103.83 | 108.48 | 108.48 | 5.19% | 82,248 |
| Jul 29, 2025 | 110.03 | 111.13 | 103.13 | 103.13 | 103.13 | -6.59% | 41,542 |
| Jul 28, 2025 | 108.46 | 111.00 | 106.33 | 110.40 | 110.40 | 3.83% | 57,739 |
| Jul 25, 2025 | 99.93 | 109.50 | 99.10 | 106.34 | 106.34 | 5.37% | 90,051 |
| Jul 24, 2025 | 102.09 | 102.59 | 98.43 | 100.92 | 100.92 | -0.31% | 34,972 |
| Jul 23, 2025 | 100.55 | 101.87 | 98.72 | 101.23 | 101.23 | 0.28% | 59,320 |
| Jul 22, 2025 | 106.06 | 109.00 | 94.63 | 100.95 | 100.95 | -4.89% | 76,678 |
| Jul 21, 2025 | 116.43 | 118.12 | 105.93 | 106.14 | 106.14 | -9.95% | 110,887 |
| Jul 18, 2025 | 117.27 | 125.04 | 112.33 | 117.86 | 117.86 | 8.06% | 113,586 |
| Jul 17, 2025 | 104.97 | 110.68 | 104.71 | 109.07 | 109.07 | 4.21% | 48,520 |
| Jul 16, 2025 | 98.52 | 106.61 | 98.38 | 104.66 | 104.66 | 7.37% | 87,899 |
| Jul 15, 2025 | 96.06 | 100.50 | 93.30 | 97.48 | 97.48 | -0.77% | 83,138 |
| Jul 14, 2025 | 99.29 | 100.69 | 96.15 | 98.24 | 98.24 | 3.16% | 73,898 |
| Jul 11, 2025 | 93.39 | 101.08 | 93.39 | 95.23 | 95.23 | -0.57% | 92,223 |
| Jul 10, 2025 | 90.90 | 95.93 | 86.63 | 95.78 | 95.78 | 8.79% | 159,396 |
| Jul 9, 2025 | 85.32 | 88.30 | 83.52 | 88.04 | 88.04 | 6.48% | 158,244 |
| Jul 8, 2025 | 89.79 | 94.33 | 81.38 | 82.68 | 82.68 | -4.74% | 124,365 |
| Jul 7, 2025 | 86.52 | 90.44 | 82.82 | 86.79 | 86.79 | -1.60% | 74,085 |
| Jul 3, 2025 | 90.90 | 90.90 | 83.93 | 88.21 | 88.21 | -7.46% | 209,728 |
| Jul 2, 2025 | 82.75 | 100.74 | 82.75 | 95.32 | 95.32 | 11.89% | 230,501 |
| Jul 1, 2025 | 89.53 | 97.56 | 80.49 | 85.19 | 85.19 | -2.94% | 289,222 |
| Jun 30, 2025 | 74.96 | 88.44 | 74.42 | 87.77 | 87.77 | 25.85% | 175,793 |
| Jun 27, 2025 | 72.05 | 72.73 | 68.05 | 69.74 | 69.74 | -4.05% | 58,477 |
| Jun 26, 2025 | 70.22 | 72.76 | 69.26 | 72.68 | 72.68 | 4.26% | 59,312 |
| Jun 25, 2025 | 73.00 | 73.44 | 68.28 | 69.71 | 69.71 | 2.19% | 125,136 |
| Jun 24, 2025 | 62.01 | 68.61 | 60.65 | 68.22 | 68.22 | 15.15% | 69,745 |
| Jun 23, 2025 | 61.41 | 63.76 | 56.73 | 59.24 | 59.24 | -5.64% | 95,051 |
| Jun 20, 2025 | 62.72 | 64.31 | 58.64 | 62.78 | 62.78 | 0.02% | 59,805 |
| Jun 18, 2025 | 58.06 | 63.33 | 57.47 | 62.77 | 62.77 | 8.99% | 167,556 |
| Jun 17, 2025 | 59.46 | 59.49 | 54.69 | 57.59 | 57.59 | -4.49% | 62,492 |
| Jun 16, 2025 | 56.10 | 60.66 | 56.10 | 60.30 | 60.30 | 11.40% | 63,404 |
| Jun 13, 2025 | 53.14 | 57.63 | 53.14 | 54.13 | 54.13 | -4.16% | 113,922 |
| Jun 12, 2025 | 55.94 | 58.81 | 55.50 | 56.48 | 56.48 | -2.65% | 63,019 |
| Jun 11, 2025 | 55.15 | 58.60 | 54.30 | 58.02 | 58.02 | 6.87% | 149,062 |
| Jun 10, 2025 | 55.47 | 57.57 | 51.77 | 54.29 | 54.29 | -2.57% | 155,322 |
| Jun 9, 2025 | 52.69 | 56.06 | 48.38 | 55.72 | 55.72 | -4.29% | 272,715 |
| Jun 6, 2025 | 57.54 | 62.28 | 55.60 | 58.22 | 58.22 | 6.44% | 240,102 |
| Jun 5, 2025 | 56.10 | 60.99 | 52.78 | 54.70 | 54.70 | 0.59% | 211,176 |