Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
1.130
-0.100 (-8.13%)
At close: Mar 5, 2026, 4:00 PM EST
1.110
-0.020 (-1.77%)
Pre-market: Mar 6, 2026, 7:25 AM EST
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.23 | 1.28 | 1.10 | 1.13 | 1.13 | -8.13% | 45,268,062 |
| Mar 4, 2026 | 1.13 | 1.27 | 1.13 | 1.23 | 1.23 | 8.85% | 37,024,980 |
| Mar 3, 2026 | 1.18 | 1.30 | 1.05 | 1.13 | 1.13 | -8.87% | 49,563,651 |
| Mar 2, 2026 | 0.98 | 1.24 | 0.95 | 1.24 | 1.24 | 27.57% | 45,248,478 |
| Feb 27, 2026 | 1.08 | 1.09 | 0.97 | 0.97 | 0.97 | -13.98% | 18,988,600 |
| Feb 26, 2026 | 1.15 | 1.25 | 1.04 | 1.13 | 1.13 | -3.42% | 39,849,062 |
| Feb 25, 2026 | 1.14 | 1.26 | 1.06 | 1.17 | 1.17 | 5.41% | 48,826,790 |
| Feb 24, 2026 | 1.02 | 1.21 | 0.88 | 1.11 | 1.11 | -1.77% | 50,486,562 |
| Feb 23, 2026 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -1.74% | 40,777,032 |
| Feb 20, 2026 | 1.15 | 1.24 | 1.09 | 1.15 | 1.15 | -2.54% | 28,897,670 |
| Feb 19, 2026 | 1.21 | 1.28 | 1.13 | 1.18 | 1.18 | - | 39,947,633 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.14 | 1.18 | 1.18 | -4.84% | 15,520,563 |
| Feb 17, 2026 | 1.28 | 1.34 | 1.17 | 1.24 | 1.24 | -0.80% | 19,539,437 |
| Feb 13, 2026 | 1.21 | 1.34 | 1.21 | 1.25 | 1.25 | 5.93% | 26,977,299 |
| Feb 12, 2026 | 1.29 | 1.37 | 1.15 | 1.18 | 1.18 | -9.92% | 33,249,165 |
| Feb 11, 2026 | 1.46 | 1.48 | 1.30 | 1.31 | 1.31 | -7.09% | 34,360,352 |
| Feb 10, 2026 | 1.69 | 1.81 | 1.41 | 1.41 | 1.41 | -22.10% | 40,383,538 |
| Feb 9, 2026 | 1.49 | 1.84 | 1.16 | 1.81 | 1.81 | -33.21% | 101,612,335 |
| Feb 6, 2026 | 2.54 | 2.86 | 2.27 | 2.71 | 2.71 | -4.41% | 27,590,972 |
| Feb 5, 2026 | 3.67 | 3.92 | 2.70 | 2.84 | 2.84 | -7.65% | 31,473,387 |
| Feb 4, 2026 | 3.81 | 3.81 | 2.97 | 3.07 | 3.07 | -8.90% | 8,473,546 |
| Feb 3, 2026 | 3.71 | 3.72 | 3.13 | 3.37 | 3.37 | -7.16% | 7,350,380 |
| Feb 2, 2026 | 3.83 | 3.88 | 3.61 | 3.63 | 3.63 | -5.22% | 3,207,981 |
| Jan 30, 2026 | 4.50 | 4.81 | 3.75 | 3.83 | 3.83 | -18.34% | 5,966,797 |
| Jan 29, 2026 | 4.42 | 4.94 | 4.27 | 4.69 | 4.69 | 8.06% | 6,190,021 |
| Jan 28, 2026 | 4.69 | 4.73 | 4.23 | 4.34 | 4.34 | -6.67% | 4,486,334 |
| Jan 27, 2026 | 4.83 | 4.84 | 4.42 | 4.65 | 4.65 | -4.12% | 3,299,162 |
| Jan 26, 2026 | 4.66 | 5.05 | 4.59 | 4.85 | 4.85 | 4.75% | 3,397,158 |
| Jan 23, 2026 | 4.82 | 5.09 | 4.57 | 4.63 | 4.63 | -6.46% | 3,588,134 |
| Jan 22, 2026 | 4.63 | 5.03 | 4.49 | 4.95 | 4.95 | 10.99% | 3,512,383 |
| Jan 21, 2026 | 4.98 | 5.03 | 4.15 | 4.46 | 4.46 | -10.26% | 7,380,252 |
| Jan 20, 2026 | 4.87 | 5.25 | 4.82 | 4.97 | 4.97 | -6.05% | 3,154,021 |
| Jan 16, 2026 | 5.22 | 5.43 | 5.04 | 5.29 | 5.29 | 0.57% | 3,464,924 |
| Jan 15, 2026 | 5.38 | 5.40 | 5.08 | 5.26 | 5.26 | -0.57% | 3,921,307 |
| Jan 14, 2026 | 5.51 | 5.52 | 5.09 | 5.29 | 5.29 | -5.37% | 3,896,553 |
| Jan 13, 2026 | 5.92 | 5.95 | 5.43 | 5.59 | 5.59 | -0.89% | 5,232,473 |
| Jan 12, 2026 | 5.22 | 5.79 | 4.83 | 5.64 | 5.64 | 3.68% | 6,963,471 |
| Jan 9, 2026 | 6.34 | 6.40 | 5.44 | 5.44 | 5.44 | -12.96% | 7,626,846 |
| Jan 8, 2026 | 6.73 | 6.73 | 6.15 | 6.25 | 6.25 | -9.16% | 4,118,094 |
| Jan 7, 2026 | 6.95 | 7.25 | 6.66 | 6.88 | 6.88 | 0.29% | 2,762,506 |
| Jan 6, 2026 | 6.90 | 7.06 | 6.44 | 6.86 | 6.86 | 3.78% | 3,588,445 |
| Jan 5, 2026 | 6.26 | 6.94 | 6.03 | 6.61 | 6.61 | 8.01% | 4,233,953 |
| Jan 2, 2026 | 5.99 | 6.23 | 5.64 | 6.12 | 6.12 | 5.70% | 3,125,099 |
| Dec 31, 2025 | 5.97 | 5.97 | 5.64 | 5.79 | 5.79 | -3.82% | 3,018,124 |
| Dec 30, 2025 | 6.46 | 6.53 | 6.01 | 6.02 | 6.02 | -8.09% | 3,065,639 |
| Dec 29, 2025 | 6.50 | 6.81 | 6.46 | 6.55 | 6.41 | -1.50% | 2,357,831 |
| Dec 26, 2025 | 6.77 | 6.77 | 6.34 | 6.65 | 6.51 | -2.35% | 2,599,776 |
| Dec 24, 2025 | 6.79 | 6.95 | 6.60 | 6.81 | 6.66 | -0.87% | 1,470,218 |
| Dec 23, 2025 | 6.84 | 7.00 | 6.59 | 6.87 | 6.72 | -1.58% | 2,669,672 |
| Dec 22, 2025 | 7.30 | 7.46 | 6.88 | 6.98 | 6.83 | -2.79% | 3,233,159 |
| Dec 19, 2025 | 6.93 | 7.29 | 6.80 | 7.18 | 7.02 | 4.36% | 3,101,081 |
| Dec 18, 2025 | 7.22 | 7.39 | 6.72 | 6.88 | 6.73 | -1.29% | 2,981,524 |
| Dec 17, 2025 | 7.73 | 8.09 | 6.95 | 6.97 | 6.82 | -10.41% | 3,499,329 |
| Dec 16, 2025 | 7.37 | 7.79 | 7.19 | 7.78 | 7.61 | 3.32% | 2,362,878 |
| Dec 15, 2025 | 8.20 | 8.28 | 7.30 | 7.53 | 7.37 | -5.04% | 2,693,419 |
| Dec 12, 2025 | 8.04 | 8.66 | 7.79 | 7.93 | 7.76 | -3.41% | 3,364,780 |
| Dec 11, 2025 | 8.00 | 8.24 | 7.73 | 8.21 | 8.03 | -0.61% | 3,294,882 |
| Dec 10, 2025 | 9.08 | 9.14 | 8.16 | 8.26 | 8.08 | -10.12% | 5,482,517 |
| Dec 9, 2025 | 8.77 | 9.57 | 8.77 | 9.19 | 8.99 | 3.72% | 3,784,127 |
| Dec 8, 2025 | 8.96 | 9.05 | 8.46 | 8.86 | 8.67 | -0.45% | 2,718,121 |
| Dec 5, 2025 | 9.29 | 9.72 | 8.88 | 8.90 | 8.71 | -4.20% | 3,721,716 |
| Dec 4, 2025 | 8.55 | 9.48 | 8.30 | 9.29 | 9.09 | 15.69% | 7,874,069 |
| Dec 3, 2025 | 7.78 | 8.06 | 7.47 | 8.03 | 7.86 | 4.02% | 2,944,242 |
| Dec 2, 2025 | 8.23 | 8.57 | 7.68 | 7.72 | 7.55 | -6.54% | 3,350,402 |
| Dec 1, 2025 | 8.90 | 9.06 | 8.23 | 8.26 | 8.08 | -11.56% | 3,520,146 |
| Nov 28, 2025 | 9.00 | 9.36 | 8.75 | 9.34 | 9.14 | 7.11% | 2,758,714 |
| Nov 26, 2025 | 8.51 | 8.87 | 8.26 | 8.72 | 8.53 | 6.86% | 3,775,473 |
| Nov 25, 2025 | 8.55 | 8.71 | 8.07 | 8.16 | 7.98 | -3.66% | 3,208,073 |
| Nov 24, 2025 | 7.32 | 8.62 | 7.32 | 8.47 | 8.29 | 17.80% | 4,348,734 |
| Nov 21, 2025 | 6.77 | 7.31 | 6.47 | 7.19 | 7.03 | 6.05% | 4,707,330 |
| Nov 20, 2025 | 8.20 | 8.34 | 6.72 | 6.78 | 6.63 | -12.29% | 7,195,040 |
| Nov 19, 2025 | 8.09 | 8.09 | 7.13 | 7.73 | 7.56 | -2.64% | 5,400,146 |
| Nov 18, 2025 | 7.75 | 8.14 | 7.04 | 7.94 | 7.77 | 3.79% | 6,772,987 |
| Nov 17, 2025 | 8.13 | 8.58 | 6.92 | 7.65 | 7.48 | -7.72% | 7,201,712 |
| Nov 14, 2025 | 7.50 | 8.76 | 7.41 | 8.29 | 8.11 | 5.20% | 7,875,763 |
| Nov 13, 2025 | 9.21 | 9.28 | 7.76 | 7.88 | 7.71 | -15.36% | 9,364,914 |
| Nov 12, 2025 | 9.59 | 9.92 | 8.96 | 9.31 | 9.11 | -3.82% | 5,595,894 |
| Nov 11, 2025 | 10.32 | 10.45 | 9.26 | 9.68 | 9.47 | -6.38% | 5,442,257 |
| Nov 10, 2025 | 11.06 | 11.17 | 9.94 | 10.34 | 10.12 | - | 4,730,744 |
| Nov 7, 2025 | 10.25 | 10.47 | 9.50 | 10.34 | 10.12 | -2.82% | 8,091,031 |
| Nov 6, 2025 | 11.92 | 11.92 | 9.73 | 10.64 | 10.41 | -10.29% | 12,282,408 |
| Nov 5, 2025 | 12.01 | 13.43 | 11.81 | 11.86 | 11.60 | 4.31% | 10,082,782 |
| Nov 4, 2025 | 12.96 | 14.40 | 11.14 | 11.37 | 11.12 | -7.26% | 18,375,129 |
| Nov 3, 2025 | 13.77 | 13.77 | 12.04 | 12.26 | 12.00 | -4.96% | 10,523,248 |
| Oct 31, 2025 | 12.87 | 13.85 | 12.64 | 12.90 | 12.62 | 6.26% | 5,322,782 |
| Oct 30, 2025 | 13.25 | 13.78 | 12.14 | 12.14 | 11.88 | -11.13% | 6,595,579 |
| Oct 29, 2025 | 13.90 | 14.71 | 13.30 | 13.66 | 13.36 | -2.15% | 6,045,281 |
| Oct 28, 2025 | 14.99 | 15.16 | 13.96 | 13.96 | 13.66 | -4.58% | 5,324,713 |
| Oct 27, 2025 | 15.84 | 15.84 | 14.58 | 14.63 | 14.31 | -2.27% | 5,712,019 |
| Oct 24, 2025 | 15.76 | 16.31 | 14.96 | 14.97 | 14.65 | 0.94% | 4,540,850 |
| Oct 23, 2025 | 14.54 | 14.86 | 13.89 | 14.83 | 14.51 | 4.36% | 4,452,552 |
| Oct 22, 2025 | 15.02 | 15.16 | 13.40 | 14.21 | 13.90 | -7.97% | 7,047,900 |
| Oct 21, 2025 | 16.45 | 16.72 | 15.39 | 15.44 | 15.11 | -7.71% | 5,076,922 |
| Oct 20, 2025 | 16.79 | 17.40 | 16.06 | 16.73 | 16.37 | 6.02% | 6,028,713 |
| Oct 17, 2025 | 21.98 | 21.98 | 15.70 | 15.78 | 15.44 | -31.69% | 18,821,061 |
| Oct 16, 2025 | 25.64 | 26.86 | 22.03 | 23.10 | 22.60 | -11.60% | 4,824,077 |
| Oct 15, 2025 | 20.60 | 27.97 | 20.09 | 26.13 | 25.57 | 32.24% | 10,232,543 |
| Oct 14, 2025 | 19.19 | 20.60 | 18.13 | 19.76 | 19.33 | -2.85% | 2,996,648 |
| Oct 13, 2025 | 20.16 | 21.44 | 19.71 | 20.34 | 19.90 | 2.57% | 3,333,732 |
| Oct 10, 2025 | 23.41 | 23.94 | 19.08 | 19.83 | 19.40 | -14.56% | 9,670,398 |