Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
9.77
-0.20 (-1.97%)
At close: Dec 5, 2025, 4:00 PM EST
9.76
-0.01 (-0.13%)
After-hours: Dec 5, 2025, 7:33 PM EST
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.95 | 10.30 | 9.76 | 9.77 | 9.77 | -1.96% | 33,274 |
| Dec 4, 2025 | 9.18 | 10.03 | 9.03 | 9.97 | 9.97 | 14.26% | 43,500 |
| Dec 3, 2025 | 8.50 | 8.72 | 8.21 | 8.72 | 8.72 | 1.47% | 32,920 |
| Dec 2, 2025 | 9.14 | 9.37 | 8.59 | 8.60 | 8.46 | -5.72% | 34,656 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.12 | 9.12 | 8.97 | -9.97% | 20,867 |
| Nov 28, 2025 | 9.58 | 10.13 | 9.58 | 10.13 | 9.97 | 6.36% | 6,743 |
| Nov 26, 2025 | 9.28 | 9.53 | 9.06 | 9.52 | 9.37 | 3.40% | 15,140 |
| Nov 25, 2025 | 9.47 | 9.65 | 9.14 | 9.21 | 8.91 | -3.08% | 13,829 |
| Nov 24, 2025 | 8.40 | 9.54 | 8.40 | 9.50 | 9.19 | 14.99% | 23,956 |
| Nov 21, 2025 | 7.78 | 8.32 | 7.51 | 8.27 | 8.00 | 5.27% | 25,393 |
| Nov 20, 2025 | 9.24 | 9.34 | 7.82 | 7.85 | 7.59 | -10.89% | 57,575 |
| Nov 19, 2025 | 9.18 | 9.18 | 8.25 | 8.81 | 8.52 | -4.13% | 57,487 |
| Nov 18, 2025 | 8.85 | 9.31 | 8.24 | 9.19 | 8.75 | 3.84% | 54,791 |
| Nov 17, 2025 | 9.39 | 9.67 | 8.17 | 8.85 | 8.43 | -7.15% | 79,568 |
| Nov 14, 2025 | 8.65 | 9.85 | 8.65 | 9.53 | 9.07 | 5.31% | 47,864 |
| Nov 13, 2025 | 10.53 | 10.53 | 9.00 | 9.05 | 8.62 | -14.14% | 103,063 |
| Nov 12, 2025 | 10.95 | 11.02 | 10.31 | 10.54 | 10.03 | -6.23% | 53,802 |
| Nov 11, 2025 | 11.58 | 11.84 | 10.76 | 11.24 | 10.43 | -5.86% | 79,124 |
| Nov 10, 2025 | 12.88 | 12.88 | 11.50 | 11.94 | 11.08 | -0.33% | 36,741 |
| Nov 7, 2025 | 11.62 | 11.98 | 11.04 | 11.98 | 11.12 | -1.72% | 59,618 |
| Nov 6, 2025 | 13.34 | 13.34 | 11.22 | 12.19 | 11.31 | -9.70% | 62,588 |
| Nov 5, 2025 | 13.43 | 14.77 | 13.40 | 13.50 | 12.53 | 2.27% | 129,703 |
| Nov 4, 2025 | 14.61 | 16.06 | 12.94 | 13.20 | 11.94 | -5.92% | 171,235 |
| Nov 3, 2025 | 15.68 | 15.68 | 13.70 | 14.03 | 12.69 | -4.16% | 123,685 |
| Oct 31, 2025 | 14.42 | 15.44 | 14.42 | 14.64 | 13.24 | 6.71% | 34,502 |
| Oct 30, 2025 | 15.02 | 15.43 | 13.72 | 13.72 | 12.40 | -10.07% | 48,772 |
| Oct 29, 2025 | 15.74 | 16.25 | 15.05 | 15.25 | 13.79 | -5.75% | 139,613 |
| Oct 28, 2025 | 17.20 | 17.26 | 16.12 | 16.18 | 14.27 | -3.78% | 176,617 |
| Oct 27, 2025 | 17.90 | 17.90 | 16.76 | 16.82 | 14.83 | -1.49% | 69,993 |
| Oct 24, 2025 | 17.70 | 18.00 | 17.00 | 17.08 | 15.06 | 3.23% | 52,354 |
| Oct 23, 2025 | 16.15 | 16.70 | 15.84 | 16.54 | 14.58 | 2.67% | 54,936 |
| Oct 22, 2025 | 17.41 | 17.41 | 15.31 | 16.11 | 14.21 | -9.28% | 79,378 |
| Oct 21, 2025 | 19.22 | 19.22 | 17.64 | 17.76 | 15.23 | -5.73% | 95,215 |
| Oct 20, 2025 | 19.01 | 19.37 | 18.23 | 18.84 | 16.15 | 6.78% | 86,207 |
| Oct 17, 2025 | 23.93 | 24.33 | 17.64 | 17.64 | 15.13 | -27.38% | 166,087 |
| Oct 16, 2025 | 26.10 | 27.04 | 23.79 | 24.29 | 20.83 | -9.77% | 24,801 |
| Oct 15, 2025 | 21.88 | 28.09 | 21.60 | 26.92 | 23.08 | 23.10% | 72,456 |
| Oct 14, 2025 | 21.40 | 22.12 | 20.29 | 21.87 | 18.36 | -2.31% | 39,111 |
| Oct 13, 2025 | 22.46 | 23.15 | 22.00 | 22.39 | 18.79 | 1.94% | 28,354 |
| Oct 10, 2025 | 24.77 | 24.80 | 21.14 | 21.96 | 18.43 | -9.77% | 60,478 |
| Oct 9, 2025 | 24.90 | 25.06 | 23.28 | 24.34 | 20.43 | 0.61% | 37,952 |
| Oct 8, 2025 | 24.43 | 25.09 | 23.70 | 24.19 | 20.30 | -0.79% | 58,351 |
| Oct 7, 2025 | 22.43 | 24.60 | 22.25 | 24.38 | 20.11 | 9.82% | 84,790 |
| Oct 6, 2025 | 21.64 | 22.23 | 20.88 | 22.20 | 18.31 | 6.57% | 61,738 |
| Oct 3, 2025 | 24.87 | 25.95 | 20.82 | 20.83 | 17.18 | -16.81% | 73,984 |
| Oct 2, 2025 | 24.60 | 25.76 | 24.58 | 25.05 | 20.65 | 4.05% | 14,368 |
| Oct 1, 2025 | 23.89 | 24.79 | 23.34 | 24.07 | 19.85 | -3.37% | 23,391 |
| Sep 30, 2025 | 26.55 | 26.61 | 24.24 | 24.91 | 20.12 | -6.72% | 34,980 |
| Sep 29, 2025 | 25.70 | 27.87 | 25.70 | 26.70 | 21.57 | 1.72% | 21,020 |
| Sep 26, 2025 | 23.03 | 26.25 | 23.00 | 26.25 | 21.20 | 11.07% | 27,990 |
| Sep 25, 2025 | 21.61 | 23.69 | 20.52 | 23.64 | 19.09 | 6.20% | 22,460 |
| Sep 24, 2025 | 24.53 | 24.53 | 22.00 | 22.26 | 17.97 | -10.74% | 19,877 |
| Sep 23, 2025 | 26.84 | 26.84 | 24.50 | 24.93 | 19.73 | -5.66% | 39,594 |
| Sep 22, 2025 | 26.09 | 27.29 | 25.88 | 26.43 | 20.92 | 0.15% | 9,534 |
| Sep 19, 2025 | 27.02 | 27.02 | 26.00 | 26.39 | 20.88 | 4.01% | 4,709 |
| Sep 18, 2025 | 20.95 | 25.37 | 20.95 | 25.37 | 20.08 | 19.88% | 12,477 |
| Sep 17, 2025 | 21.32 | 21.40 | 20.33 | 21.17 | 16.75 | -3.33% | 9,212 |
| Sep 16, 2025 | 23.50 | 23.50 | 20.31 | 21.89 | 17.05 | -11.08% | 29,452 |
| Sep 15, 2025 | 25.78 | 26.45 | 24.54 | 24.62 | 19.17 | -4.87% | 11,819 |
| Sep 12, 2025 | 23.13 | 26.05 | 22.76 | 25.88 | 20.15 | 9.86% | 5,296 |
| Sep 11, 2025 | 21.50 | 23.61 | 21.50 | 23.56 | 18.34 | 13.54% | 7,027 |
| Sep 10, 2025 | 21.80 | 23.22 | 20.55 | 20.75 | 16.16 | -0.92% | 7,920 |
| Sep 9, 2025 | 22.56 | 22.56 | 20.85 | 20.95 | 16.05 | -6.93% | 11,009 |
| Sep 8, 2025 | 23.20 | 23.75 | 22.31 | 22.50 | 17.24 | 4.67% | 7,101 |
| Sep 5, 2025 | 21.05 | 21.50 | 20.51 | 21.50 | 16.47 | 1.30% | 7,928 |
| Sep 4, 2025 | 18.90 | 21.22 | 18.90 | 21.22 | 16.26 | 12.83% | 8,571 |
| Sep 3, 2025 | 18.45 | 19.42 | 18.43 | 18.81 | 14.41 | 9.49% | 5,874 |
| Sep 2, 2025 | 18.14 | 18.14 | 16.71 | 17.18 | 12.97 | -3.06% | 7,095 |
| Aug 29, 2025 | 18.79 | 18.79 | 17.72 | 17.72 | 13.37 | -8.29% | 4,155 |
| Aug 28, 2025 | 19.27 | 20.00 | 19.27 | 19.32 | 14.58 | 0.75% | 3,019 |
| Aug 27, 2025 | 20.15 | 20.15 | 19.18 | 19.18 | 14.47 | -4.88% | 2,518 |
| Aug 26, 2025 | 18.60 | 20.18 | 18.60 | 20.16 | 15.22 | 9.95% | 2,841 |
| Aug 25, 2025 | 19.19 | 19.19 | 18.34 | 18.34 | 13.84 | -5.88% | 7,045 |
| Aug 22, 2025 | 18.00 | 20.35 | 18.00 | 19.48 | 14.70 | 3.17% | 13,417 |
| Aug 21, 2025 | 19.23 | 19.24 | 18.75 | 18.89 | 14.25 | 1.58% | 1,705 |
| Aug 20, 2025 | 17.80 | 18.59 | 16.67 | 18.59 | 14.03 | 6.00% | 8,133 |