Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
40.96
+5.64 (15.97%)
May 13, 2025, 11:17 AM - Market open
HOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.35 | 37.35 | 33.45 | 35.32 | 35.32 | 10.31% | 56,855 |
| May 9, 2025 | 32.35 | 33.86 | 30.95 | 32.02 | 32.02 | 1.88% | 74,456 |
| May 8, 2025 | 28.85 | 32.10 | 28.85 | 31.43 | 31.43 | 17.10% | 97,107 |
| May 7, 2025 | 26.34 | 27.51 | 25.29 | 26.84 | 26.84 | 4.31% | 32,380 |
| May 6, 2025 | 23.03 | 25.81 | 22.81 | 25.73 | 25.73 | 3.63% | 39,815 |
| May 5, 2025 | 24.29 | 25.10 | 22.56 | 24.83 | 24.83 | -2.55% | 43,377 |
| May 2, 2025 | 23.89 | 26.89 | 23.89 | 25.48 | 25.48 | 7.92% | 161,725 |
| May 1, 2025 | 28.45 | 28.45 | 23.52 | 23.61 | 23.61 | -10.16% | 134,489 |
| Apr 30, 2025 | 23.62 | 26.36 | 23.18 | 26.28 | 26.28 | -1.20% | 61,213 |
| Apr 29, 2025 | 26.71 | 26.71 | 25.70 | 26.60 | 26.60 | 1.97% | 22,610 |
| Apr 28, 2025 | 27.75 | 28.03 | 25.01 | 26.09 | 26.09 | -2.19% | 44,553 |
| Apr 25, 2025 | 25.95 | 27.17 | 25.87 | 26.67 | 26.67 | 5.29% | 30,172 |
| Apr 24, 2025 | 22.64 | 25.41 | 22.64 | 25.33 | 25.33 | 15.25% | 80,830 |
| Apr 23, 2025 | 22.24 | 24.15 | 21.61 | 21.98 | 21.98 | 12.37% | 68,361 |
| Apr 22, 2025 | 18.64 | 20.64 | 18.64 | 19.56 | 19.56 | 10.82% | 65,030 |
| Apr 21, 2025 | 18.93 | 18.93 | 17.09 | 17.65 | 17.65 | -6.51% | 9,432 |
| Apr 17, 2025 | 18.99 | 19.25 | 17.94 | 18.88 | 18.88 | 2.28% | 16,553 |
| Apr 16, 2025 | 19.56 | 20.67 | 17.84 | 18.46 | 18.46 | -14.85% | 31,526 |
| Apr 15, 2025 | 21.84 | 23.05 | 21.62 | 21.68 | 21.68 | -0.64% | 13,464 |
| Apr 14, 2025 | 22.58 | 22.58 | 20.25 | 21.82 | 21.82 | 1.82% | 32,148 |
| Apr 11, 2025 | 18.44 | 21.43 | 18.28 | 21.43 | 21.43 | 15.94% | 41,229 |
| Apr 10, 2025 | 18.04 | 19.80 | 16.00 | 18.48 | 18.48 | -8.36% | 51,736 |
| Apr 9, 2025 | 13.42 | 20.32 | 13.42 | 20.17 | 20.17 | 47.01% | 71,449 |
| Apr 8, 2025 | 16.26 | 16.74 | 12.83 | 13.72 | 13.72 | -6.53% | 163,180 |
| Apr 7, 2025 | 10.22 | 16.12 | 10.22 | 14.68 | 14.68 | 5.38% | 75,934 |
| Apr 4, 2025 | 14.99 | 14.99 | 12.00 | 13.93 | 13.93 | -22.03% | 78,365 |
| Apr 3, 2025 | 17.07 | 18.77 | 16.85 | 17.86 | 17.86 | -18.58% | 23,025 |
| Apr 2, 2025 | 19.79 | 22.58 | 19.79 | 21.94 | 21.94 | 2.20% | 17,379 |
| Apr 1, 2025 | 21.10 | 22.73 | 21.10 | 21.47 | 21.47 | 2.12% | 9,919 |
| Mar 31, 2025 | 19.02 | 21.17 | 18.65 | 21.02 | 21.02 | -1.13% | 31,962 |
| Mar 28, 2025 | 22.11 | 22.18 | 19.92 | 21.26 | 21.26 | -9.72% | 31,714 |
| Mar 27, 2025 | 23.76 | 25.31 | 23.14 | 23.55 | 23.55 | -3.59% | 28,278 |
| Mar 26, 2025 | 28.29 | 28.29 | 23.39 | 24.43 | 24.43 | -14.06% | 38,563 |
| Mar 25, 2025 | 29.47 | 30.16 | 27.34 | 28.43 | 28.43 | -0.69% | 38,461 |
| Mar 24, 2025 | 26.60 | 29.32 | 26.60 | 28.63 | 28.63 | 17.73% | 163,643 |
| Mar 21, 2025 | 22.24 | 24.37 | 22.24 | 24.32 | 24.32 | 3.03% | 10,269 |
| Mar 20, 2025 | 22.09 | 24.10 | 22.09 | 23.60 | 23.60 | 4.11% | 18,832 |