Defiance Daily Target 2X Short HOOD ETF (HOOZ)
NYSEARCA: HOOZ · Real-Time Price · USD
17.59
+1.20 (7.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
HOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.90 | 18.07 | 16.86 | 17.59 | 17.59 | 7.30% | 419,023 |
| Dec 4, 2025 | 17.41 | 17.51 | 16.39 | 16.39 | 16.39 | -5.02% | 422,906 |
| Dec 3, 2025 | 19.71 | 20.08 | 17.05 | 17.26 | 17.26 | -12.28% | 824,305 |
| Dec 2, 2025 | 19.88 | 20.08 | 18.68 | 19.68 | 19.68 | -4.62% | 329,473 |
| Dec 1, 2025 | 20.60 | 21.86 | 20.04 | 20.63 | 20.63 | 8.01% | 513,406 |
| Nov 28, 2025 | 19.12 | 19.40 | 18.70 | 19.10 | 19.10 | 0.10% | 165,312 |
| Nov 26, 2025 | 22.10 | 22.13 | 18.86 | 19.08 | 19.08 | -21.84% | 439,176 |
| Nov 25, 2025 | 25.76 | 27.13 | 23.92 | 24.41 | 24.41 | -0.55% | 114,704 |
| Nov 24, 2025 | 27.06 | 28.07 | 24.39 | 24.55 | 24.55 | -14.86% | 123,425 |
| Nov 21, 2025 | 28.54 | 31.65 | 27.40 | 28.83 | 28.83 | -2.09% | 272,039 |
| Nov 20, 2025 | 23.00 | 29.78 | 22.77 | 29.45 | 29.45 | 20.83% | 311,428 |
| Nov 19, 2025 | 26.15 | 26.59 | 23.97 | 24.37 | 24.37 | -6.81% | 229,711 |
| Nov 18, 2025 | 26.53 | 27.08 | 25.11 | 26.15 | 26.15 | 2.59% | 212,390 |
| Nov 17, 2025 | 24.01 | 26.87 | 23.79 | 25.49 | 25.49 | 10.35% | 208,492 |
| Nov 14, 2025 | 26.02 | 26.28 | 21.64 | 23.10 | 23.10 | -1.48% | 127,125 |