Skip to main content
Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
16.29
-1.05 (-6.04%)
At close: Dec 5, 2025, 4:00 PM EST
16.19
-0.10 (-0.63%)
After-hours: Dec 5, 2025, 6:36 PM EST

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0417.0416.0616.2916.29-6.02%22,082
Dec 4, 202516.6017.3816.5617.3417.344.83%11,800
Dec 3, 202514.8116.7914.5616.5416.547.96%25,454
Dec 2, 202515.3616.0315.0215.3215.084.67%16,950
Dec 1, 202515.3815.3813.7114.6414.41-7.85%39,090
Nov 28, 202515.8916.1315.7315.8815.64-0.21%6,531
Nov 26, 202514.4716.6214.4715.9215.6715.98%35,104
Nov 25, 202513.1313.9912.7013.7213.300.48%11,933
Nov 24, 202512.6713.6612.6713.6613.2312.55%8,161
Nov 21, 202512.2312.6911.0512.1311.762.02%40,684
Nov 20, 202515.5715.9211.7411.8911.52-19.91%34,205
Nov 19, 202514.2514.9913.9814.8514.394.84%13,736
Nov 18, 202514.2314.6413.8214.1713.52-2.57%28,589
Nov 17, 202516.0716.0713.6814.5413.88-9.49%30,568
Nov 14, 202514.2117.0114.0516.0615.332.00%31,077
Nov 13, 202518.1118.1115.4015.7515.03-17.04%28,030
Nov 12, 202518.6419.1017.7718.9818.120.18%9,963
Nov 11, 202520.2420.2418.8318.9517.82-6.62%10,132
Nov 10, 202519.9920.7819.0220.2919.088.50%24,428
Nov 7, 202517.2919.1616.0318.7017.594.99%37,746
Nov 6, 202521.8221.8217.7017.8116.75-20.97%36,673
Nov 5, 202520.8522.7620.7922.5421.200.80%24,898
Nov 4, 202524.1524.1521.2022.3620.59-8.04%28,671
Nov 3, 202524.9725.6323.0024.3222.390.06%22,697
Oct 31, 202523.3224.9723.3224.3022.3812.12%36,204
Oct 30, 202523.0223.4721.4721.6719.96-8.58%18,454
Oct 29, 202524.0324.6623.5823.7121.83-3.70%18,344
Oct 28, 202525.3825.4124.6224.6222.23-1.22%59,519
Oct 27, 202524.3125.3123.9124.9222.519.41%19,551
Oct 24, 202522.9423.1122.5022.7820.574.29%12,180
Oct 23, 202520.5522.0920.3621.8419.737.98%11,402
Oct 22, 202520.8520.8518.4220.2318.27-7.93%23,084
Oct 21, 202523.8523.8521.9021.9719.53-6.80%12,829
Oct 20, 202522.7624.0622.7323.5720.9610.52%24,335
Oct 17, 202520.8821.6820.1521.3318.96-1.62%11,763
Oct 16, 202523.0823.7021.5821.6819.28-3.96%10,205
Oct 15, 202523.8124.1222.5822.5820.07-6.21%20,483
Oct 14, 202523.5025.0422.6324.0721.10-3.73%25,080
Oct 13, 202525.9726.4524.0125.0021.922.85%21,499
Oct 10, 202529.5629.5624.2824.3121.31-16.85%23,833
Oct 9, 202528.5529.3327.5929.2425.632.37%10,192
Oct 8, 202526.9928.5826.6028.5625.045.93%12,522
Oct 7, 202527.0427.3026.1426.9623.281.12%21,800
Oct 6, 202529.5529.5526.6626.6623.02-5.07%17,018
Oct 3, 202527.2528.3727.2528.0924.253.67%13,237
Oct 2, 202526.0827.3425.6127.0923.398.60%13,607
Oct 1, 202526.0526.1224.5424.9521.54-6.13%15,601
Sep 30, 202524.1626.5824.1626.5822.709.02%25,216
Sep 29, 202521.2724.3821.2224.3820.8220.18%27,419
Sep 26, 202520.5621.2619.8520.2917.33-1.38%12,084
Sep 25, 202520.7721.4619.9720.5717.57-5.46%12,484
Sep 24, 202521.8322.4721.2821.7618.580.14%18,357
Sep 23, 202521.6722.0621.4221.7318.371.97%21,888
Sep 22, 202521.0021.5920.7021.3118.020.14%9,699
Sep 19, 202520.3121.2820.3121.2817.995.98%3,952
Sep 18, 202520.4920.7820.0820.0816.983.17%7,117
Sep 17, 202519.0019.5018.7019.4616.460.91%14,909
Sep 16, 202518.8419.4518.3319.2916.133.80%23,731
Sep 15, 202519.0019.0018.0018.5815.54-0.08%16,960
Sep 12, 202519.4719.5418.5018.5915.55-4.36%17,942
Sep 11, 202519.4420.4619.4419.4416.260.51%10,377
Sep 10, 202520.2220.9319.1619.3416.18-2.50%13,732
Sep 9, 202519.3319.8418.5219.8416.392.47%17,104
Sep 8, 202517.3019.3617.3019.3615.9924.47%21,346
Sep 5, 202516.6916.6914.2515.5512.85-3.13%7,298
Sep 4, 202515.9916.4915.7616.0613.263.90%7,484
Sep 3, 202515.5215.8715.2615.4512.77-1.47%10,129
Sep 2, 202516.8916.8915.1315.6812.78-5.33%7,279
Aug 29, 202516.3316.5716.0316.5713.500.47%2,914
Aug 28, 202516.6416.6416.3116.4913.431.76%1,030
Aug 27, 202517.8617.8616.2016.2013.20-10.12%2,815
Aug 26, 202517.2018.0317.2018.0314.691.99%1,000
Aug 25, 202517.7618.1917.5317.6814.40-2.56%1,910
Aug 22, 202516.6518.4616.6218.1414.786.19%9,294
Aug 21, 202518.1518.1516.7417.0813.921.75%16,823
Aug 20, 202517.3417.3415.2816.7913.68-4.10%9,100