Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
38.06
-4.25 (-10.04%)
At close: Apr 28, 2026, 4:00 PM EDT
38.20
+0.14 (0.38%)
After-hours: Apr 28, 2026, 7:57 PM EDT
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.00 | 40.60 | 37.40 | 38.06 | 38.06 | -10.04% | 992,097 |
| Apr 27, 2026 | 44.35 | 46.48 | 41.43 | 42.31 | 42.31 | -8.10% | 1,017,122 |
| Apr 24, 2026 | 43.11 | 48.14 | 41.31 | 46.04 | 46.04 | 17.24% | 1,582,804 |
| Apr 23, 2026 | 45.22 | 48.75 | 36.20 | 39.27 | 39.27 | -6.34% | 1,722,397 |
| Apr 22, 2026 | 44.54 | 44.96 | 39.04 | 41.93 | 41.93 | -5.07% | 1,685,237 |
| Apr 21, 2026 | 40.41 | 47.52 | 38.49 | 44.17 | 44.17 | -8.27% | 2,494,134 |
| Apr 20, 2026 | 40.61 | 50.50 | 40.49 | 48.15 | 48.15 | 15.16% | 2,399,710 |
| Apr 17, 2026 | 38.71 | 44.30 | 38.22 | 41.81 | 41.81 | 13.21% | 2,357,248 |
| Apr 16, 2026 | 35.05 | 38.90 | 31.41 | 36.93 | 36.93 | 21.12% | 2,802,794 |
| Apr 15, 2026 | 24.32 | 31.03 | 23.46 | 30.49 | 30.49 | 28.54% | 2,017,031 |
| Apr 14, 2026 | 24.50 | 24.99 | 22.77 | 23.72 | 23.72 | 1.85% | 1,107,002 |
| Apr 13, 2026 | 19.40 | 24.59 | 19.40 | 23.29 | 23.29 | 17.57% | 1,593,193 |
| Apr 10, 2026 | 20.74 | 21.32 | 19.25 | 19.81 | 19.81 | -3.13% | 1,646,839 |
| Apr 9, 2026 | 19.63 | 20.53 | 18.90 | 20.45 | 20.45 | 3.28% | 680,737 |
| Apr 8, 2026 | 22.67 | 22.88 | 19.07 | 19.80 | 19.80 | -1.54% | 912,784 |
| Apr 7, 2026 | 21.05 | 21.05 | 18.89 | 20.11 | 20.11 | -7.75% | 1,231,629 |
| Apr 6, 2026 | 20.48 | 21.88 | 20.18 | 21.80 | 21.80 | 12.20% | 729,722 |
| Apr 2, 2026 | 20.00 | 20.09 | 18.63 | 19.43 | 19.43 | -7.12% | 848,502 |
| Apr 1, 2026 | 23.51 | 24.79 | 20.61 | 20.92 | 20.92 | -9.28% | 1,073,652 |
| Mar 31, 2026 | 19.04 | 23.45 | 18.77 | 23.06 | 23.06 | 21.95% | 1,060,613 |
| Mar 30, 2026 | 20.17 | 20.87 | 18.66 | 18.91 | 18.91 | -6.80% | 642,540 |
| Mar 27, 2026 | 22.86 | 23.03 | 19.86 | 20.29 | 20.29 | -14.17% | 895,471 |
| Mar 26, 2026 | 22.88 | 24.50 | 21.83 | 23.64 | 23.64 | -0.42% | 803,345 |
| Mar 25, 2026 | 25.45 | 26.31 | 23.08 | 23.74 | 23.74 | -4.58% | 929,498 |
| Mar 24, 2026 | 26.89 | 27.24 | 24.25 | 24.88 | 24.88 | -9.92% | 1,095,797 |
| Mar 23, 2026 | 27.86 | 29.14 | 27.12 | 27.62 | 27.62 | 3.64% | 1,041,738 |
| Mar 20, 2026 | 31.82 | 32.52 | 25.81 | 26.65 | 26.65 | -17.62% | 1,040,843 |
| Mar 19, 2026 | 28.90 | 32.95 | 28.45 | 32.35 | 32.35 | 7.98% | 1,021,493 |
| Mar 18, 2026 | 34.23 | 35.14 | 29.84 | 29.96 | 29.96 | -14.40% | 3,750,034 |
| Mar 17, 2026 | 33.74 | 35.70 | 32.20 | 35.00 | 35.00 | 0.81% | 3,888,126 |
| Mar 16, 2026 | 32.90 | 35.56 | 31.08 | 34.72 | 34.72 | 0.40% | 3,968,244 |
| Mar 13, 2026 | 32.76 | 34.72 | 30.38 | 34.58 | 34.58 | 7.39% | 5,465,599 |
| Mar 12, 2026 | 40.74 | 42.14 | 31.92 | 32.20 | 32.20 | -15.44% | 7,255,880 |
| Mar 11, 2026 | 30.52 | 42.56 | 29.82 | 38.08 | 38.08 | 19.82% | 8,624,776 |
| Mar 10, 2026 | 33.04 | 38.15 | 28.98 | 31.78 | 31.78 | 11.82% | 9,224,480 |
| Mar 9, 2026 | 30.52 | 30.87 | 25.96 | 28.42 | 28.42 | 81.25% | 12,750,270 |
| Mar 6, 2026 | 15.26 | 15.82 | 14.56 | 15.68 | 15.68 | -0.88% | 3,457,306 |
| Mar 5, 2026 | 17.22 | 17.92 | 15.40 | 15.82 | 15.82 | -8.13% | 3,245,938 |
| Mar 4, 2026 | 15.82 | 17.78 | 15.82 | 17.22 | 17.22 | 8.85% | 2,656,846 |
| Mar 3, 2026 | 16.52 | 18.13 | 14.70 | 15.82 | 15.82 | -8.87% | 3,562,180 |
| Mar 2, 2026 | 13.72 | 17.36 | 13.30 | 17.36 | 17.36 | 27.57% | 3,261,051 |
| Feb 27, 2026 | 15.12 | 15.19 | 13.60 | 13.61 | 13.61 | -13.98% | 1,356,329 |
| Feb 26, 2026 | 16.03 | 17.50 | 14.56 | 15.82 | 15.82 | -3.42% | 2,846,362 |
| Feb 25, 2026 | 15.96 | 17.64 | 14.84 | 16.38 | 16.38 | 5.41% | 3,487,629 |
| Feb 24, 2026 | 14.28 | 16.87 | 12.38 | 15.54 | 15.54 | -1.77% | 3,606,184 |
| Feb 23, 2026 | 16.38 | 16.38 | 14.98 | 15.82 | 15.82 | -1.74% | 2,912,646 |
| Feb 20, 2026 | 16.10 | 17.36 | 15.26 | 16.10 | 16.10 | -2.54% | 2,064,120 |
| Feb 19, 2026 | 16.94 | 17.92 | 15.75 | 16.52 | 16.52 | - | 2,853,403 |
| Feb 18, 2026 | 17.01 | 17.71 | 15.96 | 16.52 | 16.52 | -4.84% | 1,108,612 |
| Feb 17, 2026 | 17.92 | 18.76 | 16.38 | 17.36 | 17.36 | -0.80% | 1,395,674 |
| Feb 13, 2026 | 16.94 | 18.76 | 16.94 | 17.50 | 17.50 | 5.93% | 1,926,950 |
| Feb 12, 2026 | 18.06 | 19.15 | 16.10 | 16.52 | 16.52 | -9.92% | 2,374,941 |
| Feb 11, 2026 | 20.37 | 20.71 | 18.20 | 18.34 | 18.34 | -7.09% | 2,454,311 |
| Feb 10, 2026 | 23.66 | 25.34 | 19.74 | 19.74 | 19.74 | -22.10% | 2,884,539 |
| Feb 9, 2026 | 20.79 | 25.76 | 16.21 | 25.34 | 25.34 | -33.21% | 7,258,026 |
| Feb 6, 2026 | 35.56 | 40.04 | 31.78 | 37.94 | 37.94 | -4.41% | 1,970,784 |
| Feb 5, 2026 | 51.38 | 54.81 | 37.80 | 39.69 | 39.69 | -7.65% | 2,248,099 |
| Feb 4, 2026 | 53.34 | 53.34 | 41.51 | 42.98 | 42.98 | -8.90% | 605,253 |
| Feb 3, 2026 | 51.94 | 52.08 | 43.82 | 47.18 | 47.18 | -7.16% | 525,027 |
| Feb 2, 2026 | 53.62 | 54.32 | 50.54 | 50.82 | 50.82 | -5.22% | 229,141 |
| Jan 30, 2026 | 63.00 | 67.27 | 52.50 | 53.62 | 53.62 | -18.34% | 426,199 |
| Jan 29, 2026 | 61.88 | 69.09 | 59.78 | 65.66 | 65.66 | 8.06% | 442,144 |
| Jan 28, 2026 | 65.66 | 66.22 | 59.20 | 60.76 | 60.76 | -6.67% | 320,452 |
| Jan 27, 2026 | 67.55 | 67.76 | 61.83 | 65.10 | 65.10 | -4.12% | 235,654 |
| Jan 26, 2026 | 65.24 | 70.70 | 64.19 | 67.90 | 67.90 | 4.75% | 242,654 |
| Jan 23, 2026 | 67.48 | 71.26 | 64.02 | 64.82 | 64.82 | -6.46% | 256,295 |
| Jan 22, 2026 | 64.82 | 70.42 | 62.79 | 69.30 | 69.30 | 10.99% | 250,884 |
| Jan 21, 2026 | 69.72 | 70.35 | 58.10 | 62.44 | 62.44 | -10.26% | 527,161 |
| Jan 20, 2026 | 68.18 | 73.43 | 67.51 | 69.58 | 69.58 | -6.05% | 225,287 |
| Jan 16, 2026 | 73.08 | 76.01 | 70.49 | 74.06 | 74.06 | 0.57% | 247,494 |
| Jan 15, 2026 | 75.32 | 75.53 | 71.12 | 73.64 | 73.64 | -0.57% | 280,093 |
| Jan 14, 2026 | 77.14 | 77.28 | 71.26 | 74.06 | 74.06 | -5.37% | 278,325 |
| Jan 13, 2026 | 82.88 | 83.30 | 75.95 | 78.26 | 78.26 | -0.89% | 373,748 |
| Jan 12, 2026 | 73.08 | 81.05 | 67.68 | 78.96 | 78.96 | 3.68% | 497,390 |
| Jan 9, 2026 | 88.76 | 89.60 | 76.16 | 76.16 | 76.16 | -12.96% | 544,774 |
| Jan 8, 2026 | 94.22 | 94.22 | 86.10 | 87.50 | 87.50 | -9.16% | 294,149 |
| Jan 7, 2026 | 97.30 | 101.45 | 93.25 | 96.32 | 96.32 | 0.29% | 197,321 |
| Jan 6, 2026 | 96.60 | 98.84 | 90.16 | 96.04 | 96.04 | 3.78% | 256,317 |
| Jan 5, 2026 | 87.64 | 97.16 | 84.44 | 92.54 | 92.54 | 8.01% | 302,425 |
| Jan 2, 2026 | 83.86 | 87.15 | 78.89 | 85.68 | 85.68 | 5.70% | 223,221 |
| Dec 31, 2025 | 83.58 | 83.58 | 78.96 | 81.06 | 81.06 | -3.82% | 215,580 |
| Dec 30, 2025 | 90.44 | 91.42 | 84.14 | 84.28 | 84.28 | -8.09% | 218,974 |
| Dec 29, 2025 | 91.00 | 95.30 | 90.44 | 91.70 | 89.72 | -1.50% | 168,416 |
| Dec 26, 2025 | 94.78 | 94.78 | 88.76 | 93.10 | 91.09 | -2.35% | 185,698 |
| Dec 24, 2025 | 95.06 | 97.29 | 92.40 | 95.34 | 93.28 | -0.87% | 105,015 |
| Dec 23, 2025 | 95.76 | 98.00 | 92.26 | 96.18 | 94.10 | -1.58% | 190,690 |
| Dec 22, 2025 | 102.20 | 104.44 | 96.32 | 97.72 | 95.61 | -2.79% | 230,940 |
| Dec 19, 2025 | 97.02 | 102.06 | 95.20 | 100.52 | 98.35 | 4.36% | 221,505 |
| Dec 18, 2025 | 101.08 | 103.46 | 94.08 | 96.32 | 94.24 | -1.29% | 212,966 |
| Dec 17, 2025 | 108.22 | 113.26 | 97.30 | 97.58 | 95.47 | -10.41% | 249,952 |
| Dec 16, 2025 | 103.18 | 109.06 | 100.59 | 108.92 | 106.57 | 3.32% | 168,777 |
| Dec 15, 2025 | 114.80 | 115.92 | 102.20 | 105.42 | 103.14 | -5.04% | 192,387 |
| Dec 12, 2025 | 112.56 | 121.17 | 108.99 | 111.02 | 108.62 | -3.41% | 240,341 |
| Dec 11, 2025 | 112.00 | 115.36 | 108.15 | 114.94 | 112.46 | -0.61% | 235,348 |
| Dec 10, 2025 | 127.12 | 127.96 | 114.24 | 115.64 | 113.14 | -10.12% | 391,608 |
| Dec 9, 2025 | 122.78 | 133.98 | 122.74 | 128.66 | 125.88 | 3.72% | 270,294 |
| Dec 8, 2025 | 125.44 | 126.70 | 118.37 | 124.04 | 121.36 | -0.45% | 194,151 |
| Dec 5, 2025 | 130.06 | 136.08 | 124.32 | 124.60 | 121.91 | -4.20% | 265,836 |
| Dec 4, 2025 | 119.70 | 132.65 | 116.20 | 130.06 | 127.25 | 15.69% | 562,433 |
| Dec 3, 2025 | 108.85 | 112.79 | 104.64 | 112.42 | 109.99 | 4.02% | 210,303 |