Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
69.74
-2.94 (-4.05%)
At close: Jun 27, 2025, 4:00 PM
69.90
+0.16 (0.23%)
After-hours: Jun 27, 2025, 6:28 PM EDT
HOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 72.05 | 72.73 | 68.05 | 69.74 | 69.74 | -4.05% | 58,163 |
| 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 |
| Jun 4, 2025 | 55.41 | 55.41 | 52.72 | 54.38 | 54.38 | 1.21% | 101,420 |
| Jun 3, 2025 | 50.92 | 54.92 | 49.83 | 53.73 | 53.73 | 11.08% | 137,021 |
| Jun 2, 2025 | 45.55 | 48.45 | 44.87 | 48.37 | 48.37 | 6.05% | 159,272 |
| May 30, 2025 | 42.32 | 45.95 | 41.50 | 45.61 | 45.61 | 6.64% | 67,300 |
| May 29, 2025 | 46.02 | 46.02 | 42.40 | 42.77 | 42.77 | -4.12% | 60,950 |
| May 28, 2025 | 45.63 | 46.03 | 44.00 | 44.61 | 44.61 | -2.34% | 47,255 |
| May 27, 2025 | 44.32 | 47.16 | 42.85 | 45.68 | 45.68 | 9.33% | 110,811 |
| May 23, 2025 | 42.75 | 43.64 | 41.22 | 41.78 | 41.78 | -5.54% | 31,768 |
| May 22, 2025 | 44.63 | 45.43 | 43.00 | 44.23 | 44.23 | 3.03% | 70,139 |
| May 21, 2025 | 43.21 | 47.05 | 42.61 | 42.93 | 42.93 | -3.42% | 115,857 |
| May 20, 2025 | 43.13 | 44.85 | 42.45 | 44.45 | 44.45 | 1.88% | 45,635 |
| May 19, 2025 | 37.68 | 43.63 | 37.68 | 43.63 | 43.63 | 8.56% | 97,792 |
| May 16, 2025 | 39.27 | 40.72 | 39.11 | 40.19 | 40.19 | 3.10% | 27,588 |
| May 15, 2025 | 38.12 | 39.13 | 35.20 | 38.98 | 38.98 | -2.23% | 58,887 |
| May 14, 2025 | 41.85 | 42.86 | 39.00 | 39.87 | 39.87 | -2.30% | 108,990 |
| May 13, 2025 | 37.30 | 42.54 | 37.30 | 40.81 | 40.81 | 15.54% | 84,342 |
| 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 |