Skip to main content
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
33.08
+3.44 (11.61%)
At close: Jun 26, 2026, 4:00 PM EDT
32.40
-0.68 (-2.04%)
After-hours: Jun 26, 2026, 7:44 PM EDT

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.4033.2729.4033.0833.0811.60%77,975
Jun 25, 202632.2132.2129.2429.6429.64-7.92%46,143
Jun 24, 202635.9836.7631.6532.1932.19-11.71%65,458
Jun 23, 202635.5238.3035.1236.4636.46-4.60%70,309
Jun 22, 202640.0443.1038.2038.2238.22-4.82%63,331
Jun 18, 202639.6740.7336.7840.1540.155.63%127,117
Jun 17, 202631.9741.7131.9738.0138.0117.48%229,789
Jun 16, 202634.9635.8930.9232.3632.36-3.24%165,504
Jun 15, 202633.7935.1132.9733.4433.4410.73%138,020
Jun 12, 202629.9631.7028.3530.2030.201.75%118,253
Jun 11, 202626.7130.4025.8029.6829.6813.58%172,764
Jun 10, 202624.7129.0124.7126.1326.135.85%146,791
Jun 9, 202625.7527.2021.8024.6924.69-2.70%149,181
Jun 8, 202625.1225.6424.3025.3725.376.05%80,110
Jun 5, 202626.2526.7322.0323.9323.92-13.20%147,622
Jun 4, 202624.9627.7024.2627.5627.5613.29%100,710
Jun 3, 202626.7726.7724.1124.3324.33-12.45%117,789
Jun 2, 202627.9228.5026.4727.7927.79-5.48%133,335
Jun 1, 202628.7230.5325.9429.4029.40-7.83%222,284
May 29, 202626.7331.9025.7731.9031.9022.66%334,345
May 28, 202620.2826.0619.7426.0126.0122.48%196,574
May 27, 202619.9921.4619.8021.2421.245.91%153,111
May 26, 202620.4320.9519.8020.0520.050.86%101,216
May 22, 202621.2521.5219.7419.8819.88-6.27%110,454
May 21, 202620.8521.5420.7221.2121.210.36%39,476
May 20, 202620.2021.4020.1121.1321.134.28%35,215
May 19, 202621.3621.3619.7320.2620.26-7.85%96,899
May 18, 202621.1323.5021.1021.9921.99-0.36%52,130
May 15, 202622.4922.6621.6022.0722.07-8.68%62,697
May 14, 202621.3224.8021.0624.1724.179.91%128,416
May 13, 202621.8022.4221.2021.9921.99-3.43%73,598
May 12, 202623.4123.7921.7122.7722.77-6.39%98,621
May 11, 202621.7024.5321.0024.3324.329.87%158,095
May 8, 202621.3022.2120.7122.1422.141.70%68,521
May 7, 202623.1123.4721.4021.7721.77-7.34%143,137
May 6, 202622.8423.6921.9323.4923.494.36%119,191
May 5, 202622.7123.1121.9922.5122.512.16%141,736
May 4, 202620.9323.0020.9322.0322.037.48%201,831
May 1, 202620.6121.3020.1820.5020.501.98%142,828
Apr 30, 202619.0320.5618.9120.1020.105.03%152,716
Apr 29, 202619.8720.6518.3819.1419.14-26.48%549,558
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, 202618.7519.5918.1019.5919.590.04%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