Skip to main content
Defiance Leveraged Long Income HOOD ETF (HOOI)
10.05
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20269.9510.329.7010.0510.05-0.09%42,839
Jan 23, 20269.9910.649.9710.0610.061.52%29,844
Jan 22, 202610.0610.149.759.919.910.65%27,014
Jan 21, 202610.0410.249.719.859.85-1.10%21,384
Jan 20, 20269.7610.349.679.969.81-4.41%65,740
Jan 16, 202610.6410.6410.2310.4210.26-3.22%6,985
Jan 15, 202612.4112.4110.7610.7610.60-13.24%31,586
Jan 14, 202612.4412.6311.9412.4012.22-1.86%17,116
Jan 13, 202612.1612.6611.9312.6412.333.82%23,715
Jan 12, 202611.7812.4111.7812.1711.883.49%25,703
Jan 9, 202612.1512.3011.7411.7611.47-0.37%7,143
Jan 8, 202611.8812.1411.5611.8111.52-2.35%24,151
Jan 7, 202612.7412.7412.0812.0911.80-7.97%10,328
Jan 6, 202613.5313.5312.4713.1412.66-2.43%28,294
Jan 5, 202612.4513.4712.4513.4712.9711.88%20,166
Jan 2, 202611.9712.2011.2812.0411.593.43%28,881
Dec 31, 202512.0612.1211.6411.6411.21-4.79%13,073
Dec 30, 202512.5012.7612.2112.2211.64-2.68%12,187
Dec 29, 202512.3912.7912.3012.5611.97-1.28%19,202
Dec 26, 202513.2613.2612.6512.7212.12-3.25%18,321
Dec 24, 202512.9913.1512.8413.1512.53-1.02%6,837
Dec 23, 202513.2013.4512.6813.2912.48-2.82%7,085
Dec 22, 202513.8414.0413.4913.6712.840.83%17,113
Dec 19, 202513.1713.6513.1713.5612.747.10%12,697
Dec 18, 202513.8413.8412.6612.6611.892.56%24,335
Dec 17, 202513.7514.0012.2912.3411.60-6.53%38,865
Dec 16, 202512.6613.3912.6613.2112.276.81%18,423
Dec 15, 202513.3213.3212.3612.3611.49-6.63%28,213
Dec 12, 202514.2414.4113.0213.2412.30-6.96%19,127
Dec 11, 202516.1616.5114.0314.2313.23-15.75%25,608
Dec 10, 202516.6217.2716.4916.8915.70-1.32%35,301
Dec 9, 202517.1918.0017.1217.1215.72-0.63%14,720
Dec 8, 202516.6717.6316.4517.2315.825.73%9,734
Dec 5, 202517.0417.0416.0616.2914.97-6.02%22,082
Dec 4, 202516.6017.3816.5617.3415.924.83%11,800
Dec 3, 202514.8116.7914.5616.5415.197.96%25,454
Dec 2, 202515.3616.0315.0215.3213.854.67%16,950
Dec 1, 202515.3815.3813.7114.6413.24-7.85%39,090
Nov 28, 202515.8916.1315.7315.8814.36-0.21%6,531
Nov 26, 202514.4716.6214.4715.9214.3915.98%35,104
Nov 25, 202513.1313.9912.7013.7212.210.48%11,933
Nov 24, 202512.6713.6612.6713.6612.1512.55%8,161
Nov 21, 202512.2312.6911.0512.1310.802.02%40,684
Nov 20, 202515.5715.9211.7411.8910.59-19.91%34,205
Nov 19, 202514.2514.9913.9814.8513.224.84%13,736
Nov 18, 202514.2314.6413.8214.1712.42-2.57%28,589
Nov 17, 202516.0716.0713.6814.5412.75-9.49%30,568
Nov 14, 202514.2117.0114.0516.0614.092.00%31,077
Nov 13, 202518.1118.1115.4015.7513.81-17.04%28,030
Nov 12, 202518.6419.1017.7718.9816.650.18%9,963
Nov 11, 202520.2420.2418.8318.9516.37-6.62%10,132
Nov 10, 202519.9920.7819.0220.2917.538.50%24,428
Nov 7, 202517.2919.1616.0318.7016.164.99%37,746
Nov 6, 202521.8221.8217.7017.8115.39-20.97%36,673
Nov 5, 202520.8522.7620.7922.5419.470.80%24,898
Nov 4, 202524.1524.1521.2022.3618.91-8.04%28,671
Nov 3, 202524.9725.6323.0024.3220.570.06%22,697
Oct 31, 202523.3224.9723.3224.3020.5512.12%36,204
Oct 30, 202523.0223.4721.4721.6718.33-8.58%18,454
Oct 29, 202524.0324.6623.5823.7120.05-3.70%18,344
Oct 28, 202525.3825.4124.6224.6220.42-1.22%59,519
Oct 27, 202524.3125.3123.9124.9220.689.41%19,551
Oct 24, 202522.9423.1122.5022.7818.904.29%12,180
Oct 23, 202520.5522.0920.3621.8418.127.98%11,402
Oct 22, 202520.8520.8518.4220.2316.78-7.93%23,084
Oct 21, 202523.8523.8521.9021.9717.94-6.80%12,829
Oct 20, 202522.7624.0622.7323.5719.2510.52%24,335
Oct 17, 202520.8821.6820.1521.3317.42-1.62%11,763
Oct 16, 202523.0823.7021.5821.6817.71-3.96%10,205
Oct 15, 202523.8124.1222.5822.5818.44-6.21%20,483
Oct 14, 202523.5025.0422.6324.0719.38-3.73%25,080
Oct 13, 202525.9726.4524.0125.0020.142.85%21,499
Oct 10, 202529.5629.5624.2824.3119.58-16.85%23,833
Oct 9, 202528.5529.3327.5929.2423.552.37%10,192
Oct 8, 202526.9928.5826.6028.5623.005.93%12,522
Oct 7, 202527.0427.3026.1426.9621.381.12%21,800
Oct 6, 202529.5529.5526.6626.6621.15-5.07%17,018
Oct 3, 202527.2528.3727.2528.0922.283.67%13,237
Oct 2, 202526.0827.3425.6127.0921.498.60%13,607
Oct 1, 202526.0526.1224.5424.9519.79-6.13%15,601
Sep 30, 202524.1626.5824.1626.5820.859.02%25,216
Sep 29, 202521.2724.3821.2224.3819.1320.18%27,419
Sep 26, 202520.5621.2619.8520.2915.92-1.38%12,084
Sep 25, 202520.7721.4619.9720.5716.14-5.46%12,484
Sep 24, 202521.8322.4721.2821.7617.070.14%18,357
Sep 23, 202521.6722.0621.4221.7316.881.97%21,888
Sep 22, 202521.0021.5920.7021.3116.550.14%9,699
Sep 19, 202520.3121.2820.3121.2816.535.98%3,952
Sep 18, 202520.4920.7820.0820.0815.603.17%7,117
Sep 17, 202519.0019.5018.7019.4615.120.91%14,909
Sep 16, 202518.8419.4518.3319.2914.813.80%23,731
Sep 15, 202519.0019.0018.0018.5814.27-0.08%16,960
Sep 12, 202519.4719.5418.5018.5914.28-4.36%17,942
Sep 11, 202519.4420.4619.4419.4414.930.51%10,377
Sep 10, 202520.2220.9319.1619.3414.86-2.50%13,732
Sep 9, 202519.3319.8418.5219.8415.052.47%17,104
Sep 8, 202517.3019.3617.3019.3614.6924.47%21,346
Sep 5, 202516.6916.6914.2515.5511.80-3.13%7,298
Sep 4, 202515.9916.4915.7616.0612.183.90%7,484
Sep 3, 202515.5215.8715.2615.4511.73-1.47%10,129