Skip to main content
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
8.31
-0.78 (-8.58%)
At close: Mar 6, 2026, 4:00 PM EST
8.23
-0.08 (-0.96%)
After-hours: Mar 6, 2026, 7:53 PM EST

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.508.708.148.318.31-8.58%378,563
Mar 5, 20269.4910.068.659.099.09-4.11%527,242
Mar 4, 20268.979.848.979.489.4816.18%508,310
Mar 3, 20267.738.467.358.168.16-6.96%459,454
Mar 2, 20267.638.927.558.778.777.78%361,038
Feb 27, 20268.458.527.938.148.14-9.39%179,013
Feb 26, 20268.418.998.358.988.984.91%344,372
Feb 25, 20268.508.677.978.568.5611.17%625,572
Feb 24, 20267.237.796.877.707.704.61%212,997
Feb 23, 20268.058.057.307.367.36-11.74%465,578
Feb 20, 20268.128.728.128.348.341.47%273,011
Feb 19, 20267.988.317.838.228.220.97%187,853
Feb 18, 20268.008.807.948.148.14-0.25%250,840
Feb 17, 20267.988.477.648.168.16-1.69%279,351
Feb 13, 20267.568.537.428.308.3013.23%772,674
Feb 12, 20269.149.147.197.337.33-17.64%840,736
Feb 11, 20268.939.357.988.908.90-18.57%1,393,652
Feb 10, 202610.7911.5110.7410.9310.93-1.71%644,735
Feb 9, 202610.6511.6110.2011.1211.129.13%438,902
Feb 6, 20269.1210.498.9610.1910.1927.85%598,310
Feb 5, 20269.159.607.767.977.97-19.58%539,844
Feb 4, 202611.1811.189.189.919.91-15.30%375,855
Feb 3, 202612.5912.5911.1111.7011.70-6.62%224,588
Feb 2, 202614.2514.2512.1012.5312.53-18.69%408,364
Jan 30, 202616.2017.1615.1315.4115.41-3.90%145,256
Jan 29, 202616.7416.8315.4016.0416.04-4.18%224,479
Jan 28, 202617.3217.9316.6516.7416.74-3.43%186,276
Jan 27, 202618.2518.6217.2017.3317.33-3.24%160,712
Jan 26, 202617.3918.4017.2417.9117.91-0.11%96,758
Jan 23, 202617.9719.1017.8817.9317.930.84%101,041
Jan 22, 202618.2018.2017.3817.7817.780.62%76,214
Jan 21, 202617.7718.5017.3217.6717.670.28%99,371
Jan 20, 202617.3018.5317.2017.6217.62-5.22%157,142
Jan 16, 202619.5019.5218.0318.5918.59-3.88%284,918
Jan 15, 202622.7222.7219.1919.3419.34-14.99%350,048
Jan 14, 202623.2223.2221.6922.7522.75-1.00%73,118
Jan 13, 202622.0023.0621.5022.9822.984.22%76,319
Jan 12, 202620.9722.7820.9722.0522.053.86%129,481
Jan 9, 202621.8722.2521.0721.2321.23-0.33%84,077
Jan 8, 202621.4721.9820.7621.3021.30-2.83%113,254
Jan 7, 202623.1423.1421.7221.9221.92-7.78%174,498
Jan 6, 202624.8024.8022.3023.7723.77-2.38%213,549
Jan 5, 202622.4824.4122.3124.3524.3514.23%250,419
Jan 2, 202621.5321.6119.6421.3221.323.13%141,887
Dec 31, 202521.3321.6120.5820.6720.67-4.13%193,663
Dec 30, 202522.5522.8021.4621.5621.56-14.95%428,183
Dec 29, 202525.0425.9024.7725.3522.43-1.38%86,871
Dec 26, 202526.8726.9225.5025.7122.75-3.59%109,950
Dec 24, 202526.5226.7625.9526.6623.59-0.11%58,806
Dec 23, 202526.5626.9925.1026.6923.62-3.47%177,312
Dec 22, 202528.0528.5027.0627.6524.471.58%113,194
Dec 19, 202526.4627.8625.9027.2224.097.08%238,971
Dec 18, 202527.3328.4025.4025.4222.492.42%297,572
Dec 17, 202527.1528.7324.7524.8221.96-6.26%348,834
Dec 16, 202525.1826.9924.9426.4823.437.15%187,346
Dec 15, 202526.8927.0624.2124.7121.86-6.99%189,214
Dec 12, 202529.1529.3925.8526.5723.51-6.75%241,123
Dec 11, 202532.6232.6428.0228.4925.21-17.91%503,836
Dec 10, 202534.1635.5933.5934.7130.71-0.18%218,297
Dec 9, 202534.0136.8333.7634.7730.76-0.89%153,167
Dec 8, 202533.9135.8333.0035.0831.046.54%197,264
Dec 5, 202534.6834.6832.0032.9329.14-7.52%313,748
Dec 4, 202533.7035.7133.7035.6131.514.98%195,008
Dec 3, 202530.1634.2129.5733.9230.0112.22%369,672
Dec 2, 202529.8631.8029.6330.2226.744.47%145,420
Dec 1, 202529.2529.7527.0028.9325.60-8.23%311,248
Nov 28, 202531.4832.0731.1331.5227.89-0.07%192,508
Nov 26, 202528.5531.7128.5531.5527.9121.97%322,496
Nov 25, 202524.4726.4023.2525.8622.880.86%211,144
Nov 24, 202523.7525.9123.0325.6422.6914.42%176,168
Nov 21, 202522.6823.4020.2922.4119.832.12%440,936
Nov 20, 202529.2729.4921.6421.9519.42-20.55%383,316
Nov 19, 202526.1527.9725.6827.6224.446.53%263,188
Nov 18, 202525.7626.9925.0325.9322.94-2.82%392,984
Nov 17, 202528.9429.0825.0026.6823.61-10.51%486,840
Nov 14, 202526.2431.7826.0029.8126.381.53%465,120
Nov 13, 202534.1134.1128.4629.3625.98-17.52%598,876
Nov 12, 202535.8636.0133.2235.6031.501.61%345,684
Nov 11, 202535.8436.4234.6535.0331.00-5.96%312,664
Nov 10, 202537.2438.9435.1037.2532.968.84%673,792
Nov 7, 202530.9635.1129.3934.2330.294.69%401,272
Nov 6, 202540.3640.3632.3832.6928.93-22.02%596,692
Nov 5, 202540.1643.0738.0041.9337.108.56%294,140
Nov 4, 202540.1743.2238.5338.6234.17-13.84%194,300
Nov 3, 202546.0846.2742.2544.8239.66-0.09%180,696
Oct 31, 202543.0046.8243.0044.8739.7012.65%208,480
Oct 30, 202542.6842.9639.3339.8335.24-9.13%127,464
Oct 29, 202544.7645.4842.4543.8338.78-2.09%146,004
Oct 28, 202544.4445.8644.4444.7739.610.59%119,316
Oct 27, 202544.0946.3543.1144.5039.388.59%378,412
Oct 24, 202540.0542.1939.7140.9836.267.80%216,156
Oct 23, 202535.0138.6634.3638.0233.6411.40%193,868
Oct 22, 202536.6536.6530.9734.1330.20-7.52%383,584
Oct 21, 202538.7538.7536.7136.9032.65-5.82%126,668
Oct 20, 202537.7241.4537.7239.1834.679.08%181,900
Oct 17, 202535.1636.6033.5735.9231.78-2.38%170,208
Oct 16, 202539.2339.8836.6136.7932.56-4.13%132,804
Oct 15, 202540.8941.5638.3138.3833.96-1.49%359,036
Oct 14, 202539.8142.6538.0138.9634.48-8.24%386,068
Oct 13, 202545.1245.9040.0042.4637.572.19%369,164