Defiance Daily Target 2X Long HIMS ETF (HIMZ)

NASDAQ: HIMZ · Real-Time Price · USD

47.24

+3.00 (6.78%)

At close: Jun 26, 2026, 4:00 PM EDT

47.75

+0.51 (1.08%)

After-hours: Jun 26, 2026, 7:59 PM EDT

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.69	51.11	41.69	47.24	47.24	6.78%	409,551
Jun 25, 2026	45.39	45.84	37.71	44.24	44.24	0.14%	400,121
Jun 24, 2026	43.66	47.07	41.18	44.18	44.18	-1.69%	272,072
Jun 23, 2026	43.92	49.48	43.54	44.94	44.94	-3.64%	295,727
Jun 22, 2026	49.83	53.75	45.90	46.64	46.64	-10.79%	484,063
Jun 18, 2026	44.62	52.53	44.52	52.28	52.28	21.98%	864,076
Jun 17, 2026	41.70	46.80	40.52	42.86	42.86	2.86%	592,626
Jun 16, 2026	38.07	43.04	37.19	41.67	41.67	8.46%	709,770
Jun 15, 2026	32.76	38.66	32.76	38.42	38.42	24.58%	699,638
Jun 12, 2026	35.05	35.64	30.14	30.84	30.84	-13.93%	662,698
Jun 11, 2026	32.44	36.54	30.88	35.83	35.83	7.86%	741,834
Jun 10, 2026	34.53	38.39	33.18	33.22	33.22	-9.04%	609,218
Jun 9, 2026	32.16	36.91	29.43	36.52	36.52	13.56%	874,598
Jun 8, 2026	30.23	32.56	29.44	32.16	32.16	7.38%	519,038
Jun 5, 2026	32.23	34.17	28.09	29.95	29.95	-13.34%	604,112
Jun 4, 2026	32.57	38.88	32.42	34.56	34.56	3.60%	1,000,849
Jun 3, 2026	32.03	34.59	29.02	33.36	33.36	0.06%	505,397
Jun 2, 2026	34.44	35.55	32.26	33.34	33.34	-2.03%	498,994
Jun 1, 2026	30.30	35.14	28.86	34.03	34.03	12.05%	751,987
May 29, 2026	28.94	31.37	25.83	30.37	30.37	6.30%	762,005
May 28, 2026	27.22	29.85	26.50	28.57	28.57	0.78%	515,372
May 27, 2026	26.72	29.54	26.21	28.35	28.35	11.75%	781,914
May 26, 2026	25.50	27.26	24.42	25.37	25.37	0.55%	569,125
May 22, 2026	25.91	26.90	24.33	25.23	25.23	-2.36%	494,453
May 21, 2026	23.47	25.90	23.00	25.84	25.84	8.53%	501,521
May 20, 2026	22.31	24.60	21.59	23.81	23.81	5.03%	512,769
May 19, 2026	22.11	23.24	20.90	22.67	22.67	1.02%	598,769
May 18, 2026	26.32	26.32	22.22	22.44	22.44	-21.97%	1,182,373
May 15, 2026	25.80	29.38	25.57	28.76	28.76	6.36%	733,327
May 14, 2026	27.12	28.31	25.24	27.04	27.04	0.90%	732,330
May 13, 2026	27.91	28.50	24.88	26.80	26.80	-7.27%	1,851,724
May 12, 2026	29.41	33.96	27.68	28.90	28.90	-28.48%	2,716,137
May 11, 2026	40.46	43.78	38.87	40.41	40.41	5.98%	2,612,829
May 8, 2026	31.58	38.68	30.90	38.13	38.13	20.25%	1,273,008
May 7, 2026	34.57	35.42	30.97	31.71	31.71	-9.17%	796,829
May 6, 2026	34.87	35.36	32.14	34.91	34.91	4.46%	612,194
May 5, 2026	35.47	35.47	32.44	33.42	33.42	-7.37%	855,722
May 4, 2026	36.77	39.10	34.52	36.08	36.08	-0.93%	478,628
May 1, 2026	36.12	37.39	35.29	36.42	36.42	1.73%	404,222
Apr 30, 2026	34.00	36.23	32.02	35.80	35.80	6.11%	837,793
Apr 29, 2026	37.76	37.76	33.04	33.74	33.74	-11.35%	799,562
Apr 28, 2026	40.00	40.60	37.40	38.06	38.06	-10.04%	995,406
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