Skip to main content
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
26.03
-1.25 (-4.57%)
At close: Apr 28, 2026, 4:00 PM EDT
19.75
-6.28 (-24.14%)
Pre-market: Apr 29, 2026, 9:03 AM EDT

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6126.6325.3726.0326.03-4.57%187,341
Apr 27, 202627.5928.3326.7527.2827.28-1.94%100,837
Apr 24, 202627.9428.0026.6027.8227.822.74%92,416
Apr 23, 202629.1129.8126.0027.0827.08-11.53%147,715
Apr 22, 202631.0131.5829.7430.6130.615.08%175,346
Apr 21, 202632.5432.5529.0029.1329.13-10.48%192,636
Apr 20, 202631.8033.3730.5232.5432.540.74%187,172
Apr 17, 202631.6834.0631.5732.3032.308.47%425,528
Apr 16, 202630.9031.2527.5229.7829.78-1.36%431,252
Apr 15, 202627.6930.2426.3430.1930.1921.44%516,443
Apr 14, 202622.6424.9922.6424.8624.8621.03%153,945
Apr 13, 202618.7620.6118.5320.5420.546.68%90,268
Apr 10, 202619.8119.8718.7819.2519.25-2.16%43,334
Apr 9, 202620.7621.1319.0319.6819.68-5.70%83,332
Apr 8, 202623.8824.1320.5020.8720.876.54%73,693
Apr 7, 202618.7519.5918.1019.5919.590.05%49,515
Apr 6, 202619.4520.2019.1419.5819.582.51%27,330
Apr 2, 202618.2419.4517.2819.1019.10-3.19%35,492
Apr 1, 202620.5320.5319.3719.7319.731.55%57,361
Mar 31, 202617.5319.4417.3219.4319.4312.56%96,021
Mar 30, 202618.2418.3116.4417.2617.26-2.54%117,278
Mar 27, 202619.2519.2517.6817.7117.71-12.20%73,023
Mar 26, 202620.5021.9219.8320.1720.17-7.26%52,639
Mar 25, 202621.7722.6821.5021.7521.7510.74%86,954
Mar 24, 202621.1621.1719.5019.6419.64-8.95%112,324
Mar 23, 202621.0322.2220.8921.5721.574.12%136,850
Mar 20, 202622.2322.2320.2020.7220.72-8.95%99,713
Mar 19, 202621.3023.2521.3022.7522.75-2.02%61,240
Mar 18, 202623.9724.6623.2223.2223.22-6.63%102,972
Mar 17, 202623.7625.0223.7624.8724.875.47%99,806
Mar 16, 202623.4923.8822.8923.5823.585.50%103,282
Mar 13, 202624.6324.9322.0522.3522.35-7.34%142,135
Mar 12, 202624.8725.2023.6424.1224.12-6.73%86,863
Mar 11, 202625.4126.5224.6925.8625.860.24%74,356
Mar 10, 202626.8827.2125.2625.8025.80-2.05%112,684
Mar 9, 202623.9426.5223.9426.3426.345.66%77,762
Mar 6, 202625.4926.1024.4224.9324.93-8.58%131,792
Mar 5, 202628.4730.1825.9627.2727.27-4.11%179,451
Mar 4, 202626.9129.5226.9128.4428.4416.18%174,236
Mar 3, 202623.1925.3822.0424.4824.48-6.96%155,771
Mar 2, 202622.8926.7622.6526.3126.317.78%121,153
Feb 27, 202625.3525.5623.7824.4124.41-9.39%59,670
Feb 26, 202625.2326.9725.0526.9426.944.91%114,790
Feb 25, 202625.5026.0123.9225.6825.6811.17%208,523
Feb 24, 202621.6923.3720.6023.1023.104.61%70,998
Feb 23, 202624.1524.1521.9022.0822.08-11.74%155,192
Feb 20, 202624.3526.1624.3525.0225.021.47%91,003
Feb 19, 202623.9424.9323.4924.6624.660.97%62,617
Feb 18, 202624.0026.4023.8224.4224.42-0.24%83,613
Feb 17, 202623.9425.4122.9224.4824.48-1.69%93,116
Feb 13, 202622.6825.5922.2624.9024.9013.23%257,557
Feb 12, 202627.4227.4221.5721.9921.99-17.64%280,245
Feb 11, 202626.7928.0523.9426.7026.70-18.57%464,550
Feb 10, 202632.3634.5332.2232.7932.79-1.71%214,911
Feb 9, 202631.9534.8230.6033.3633.369.13%146,300
Feb 6, 202627.3631.4726.8830.5730.5727.85%199,436
Feb 5, 202627.4528.8023.2823.9123.91-19.58%179,947
Feb 4, 202633.5433.5427.5429.7329.73-15.30%125,284
Feb 3, 202637.7737.7733.3235.1035.10-6.62%74,862
Feb 2, 202642.7542.7536.3037.5937.59-18.69%136,121
Jan 30, 202648.6051.4945.3946.2346.23-3.90%48,418
Jan 29, 202650.2250.4846.2048.1148.11-4.18%74,826
Jan 28, 202651.9653.7849.9550.2150.21-3.43%62,091
Jan 27, 202654.7555.8751.6051.9951.99-3.24%53,570
Jan 26, 202652.1755.2051.7253.7353.73-0.11%32,252
Jan 23, 202653.9157.3053.6453.7953.790.84%33,680
Jan 22, 202654.6054.6052.1453.3453.340.62%25,404
Jan 21, 202653.3155.5051.9653.0153.010.28%33,123
Jan 20, 202651.9055.5851.6052.8652.86-5.22%52,380
Jan 16, 202658.5058.5654.0955.7755.77-3.88%94,972
Jan 15, 202668.1668.1657.5758.0258.02-14.99%116,682
Jan 14, 202669.6669.6665.0768.2568.25-1.00%24,372
Jan 13, 202666.0069.1864.5068.9468.944.22%25,439
Jan 12, 202662.9168.3462.9166.1566.153.86%43,160
Jan 9, 202665.6166.7563.2163.6963.69-0.33%28,025
Jan 8, 202664.4165.9462.2863.9063.90-2.83%37,751
Jan 7, 202669.4269.4265.1665.7665.76-7.78%58,165
Jan 6, 202674.4074.4066.9071.3171.31-2.38%71,182
Jan 5, 202667.4473.2366.9473.0573.0514.24%83,472
Jan 2, 202664.5964.8358.9163.9563.953.12%47,295
Dec 31, 202563.9864.8361.7462.0162.01-4.13%64,554
Dec 30, 202567.6568.4064.3864.6864.68-14.95%142,727
Dec 29, 202575.1277.7074.3176.0567.29-1.38%28,956
Dec 26, 202580.6180.7676.5077.1268.24-3.58%36,649
Dec 24, 202579.5680.2877.8579.9870.77-0.11%19,601
Dec 23, 202579.6880.9775.3080.0770.85-3.47%59,103
Dec 22, 202584.1585.5081.1882.9573.401.58%37,731
Dec 19, 202579.3883.5877.7081.6672.267.08%79,656
Dec 18, 202581.9985.2076.2076.2667.482.42%99,190
Dec 17, 202581.4586.1974.2574.4665.88-6.26%116,277
Dec 16, 202575.5480.9774.8279.4370.297.15%62,448
Dec 15, 202580.6781.1872.6274.1365.59-6.99%63,071
Dec 12, 202587.4588.1777.5579.7070.53-6.75%80,374
Dec 11, 202597.8697.9184.0685.4775.63-17.91%167,945
Dec 10, 2025102.48106.76100.77104.1292.13-0.18%72,765
Dec 9, 2025102.03110.48101.28104.3092.29-0.89%51,055
Dec 8, 2025101.72107.4899.00105.2493.126.54%65,754
Dec 5, 2025104.03104.0396.0098.7887.41-7.52%104,582
Dec 4, 2025101.11107.12101.09106.8294.524.98%65,002
Dec 3, 202590.47102.6288.70101.7590.0312.22%123,223