Defiance Daily Target 2X Short HOOD ETF (HOOZ)
NYSEARCA: HOOZ · Real-Time Price · USD
33.17
-2.18 (-6.15%)
At close: Mar 9, 2026, 4:00 PM EDT
33.17
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
HOOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.45 | 36.45 | 32.99 | 33.17 | 33.17 | -6.15% | 185,119 |
| Mar 6, 2026 | 34.52 | 35.80 | 33.75 | 35.34 | 35.34 | 8.77% | 397,218 |
| Mar 5, 2026 | 31.25 | 33.97 | 29.35 | 32.49 | 32.49 | 4.03% | 326,930 |
| Mar 4, 2026 | 33.73 | 33.73 | 29.68 | 31.23 | 31.23 | -16.09% | 618,589 |
| Mar 3, 2026 | 39.13 | 40.58 | 36.20 | 37.22 | 37.22 | 6.61% | 272,072 |
| Mar 2, 2026 | 40.25 | 40.64 | 34.18 | 34.91 | 34.91 | -7.97% | 242,589 |
| Feb 27, 2026 | 36.94 | 38.64 | 36.43 | 37.93 | 37.93 | 9.51% | 93,227 |
| Feb 26, 2026 | 37.29 | 37.29 | 34.63 | 34.64 | 34.64 | -4.94% | 123,902 |
| Feb 25, 2026 | 37.03 | 39.60 | 35.82 | 36.44 | 36.44 | -11.23% | 213,035 |
| Feb 24, 2026 | 43.98 | 46.10 | 40.58 | 41.05 | 41.05 | -4.76% | 157,186 |
| Feb 23, 2026 | 40.10 | 43.41 | 40.10 | 43.10 | 43.10 | 11.72% | 249,160 |
| Feb 20, 2026 | 39.49 | 39.49 | 36.62 | 38.58 | 38.58 | -1.63% | 243,330 |
| Feb 19, 2026 | 40.72 | 41.15 | 38.85 | 39.22 | 39.22 | -1.28% | 177,268 |
| Feb 18, 2026 | 40.14 | 40.65 | 36.50 | 39.73 | 39.73 | 0.67% | 313,262 |
| Feb 17, 2026 | 40.46 | 42.00 | 38.17 | 39.46 | 39.46 | 1.53% | 214,507 |
| Feb 13, 2026 | 43.40 | 44.58 | 37.56 | 38.87 | 38.87 | -13.68% | 293,233 |
| Feb 12, 2026 | 37.35 | 45.70 | 37.35 | 45.03 | 45.03 | 17.33% | 425,553 |
| Feb 11, 2026 | 38.48 | 41.13 | 36.93 | 38.38 | 38.38 | 17.80% | 815,114 |
| Feb 10, 2026 | 32.84 | 32.84 | 30.59 | 32.58 | 32.58 | 2.58% | 481,237 |
| Feb 9, 2026 | 33.09 | 34.60 | 30.17 | 31.76 | 31.76 | -8.87% | 400,921 |
| Feb 6, 2026 | 41.82 | 42.05 | 32.94 | 34.85 | 34.85 | -28.16% | 551,932 |
| Feb 5, 2026 | 43.34 | 49.23 | 41.81 | 48.51 | 48.51 | 19.60% | 363,993 |
| Feb 4, 2026 | 37.15 | 43.00 | 37.15 | 40.56 | 40.56 | 14.71% | 654,758 |
| Feb 3, 2026 | 33.06 | 36.95 | 33.06 | 35.36 | 35.36 | 6.15% | 319,163 |
| Feb 2, 2026 | 30.00 | 33.95 | 29.92 | 33.31 | 33.31 | 19.31% | 726,395 |
| Jan 30, 2026 | 26.72 | 28.50 | 25.36 | 27.92 | 27.92 | 3.56% | 229,451 |
| Jan 29, 2026 | 25.65 | 27.92 | 25.65 | 26.96 | 26.96 | 4.17% | 647,551 |
| Jan 28, 2026 | 24.91 | 26.00 | 23.80 | 25.88 | 25.88 | 3.07% | 463,722 |
| Jan 27, 2026 | 23.83 | 25.30 | 23.35 | 25.11 | 25.11 | 3.33% | 92,283 |
| Jan 26, 2026 | 24.65 | 25.09 | 23.60 | 24.30 | 24.30 | 0.25% | 397,006 |
| Jan 23, 2026 | 24.24 | 24.51 | 22.65 | 24.24 | 24.24 | -1.34% | 202,883 |
| Jan 22, 2026 | 24.02 | 25.09 | 23.76 | 24.57 | 24.57 | -0.81% | 113,365 |
| Jan 21, 2026 | 24.91 | 25.21 | 23.55 | 24.77 | 24.77 | -0.76% | 297,937 |
| Jan 20, 2026 | 25.20 | 25.37 | 23.78 | 24.96 | 24.96 | 6.08% | 179,241 |
| Jan 16, 2026 | 22.57 | 24.36 | 22.57 | 23.53 | 23.53 | 2.89% | 260,445 |
| Jan 15, 2026 | 20.13 | 22.95 | 20.13 | 22.87 | 22.87 | 15.41% | 444,369 |
| Jan 14, 2026 | 19.59 | 20.82 | 19.41 | 19.82 | 19.82 | 1.00% | 91,439 |
| Jan 13, 2026 | 20.67 | 21.08 | 19.58 | 19.62 | 19.62 | -4.57% | 149,053 |
| Jan 12, 2026 | 21.60 | 21.61 | 19.83 | 20.56 | 20.56 | -3.88% | 128,452 |
| Jan 9, 2026 | 20.71 | 21.54 | 20.35 | 21.39 | 21.39 | -0.05% | 103,770 |
| Jan 8, 2026 | 21.25 | 21.90 | 20.70 | 21.40 | 21.40 | 2.88% | 780,348 |
| Jan 7, 2026 | 19.88 | 20.92 | 19.88 | 20.80 | 20.80 | 7.83% | 96,754 |
| Jan 6, 2026 | 18.52 | 20.46 | 18.52 | 19.29 | 19.29 | 2.44% | 198,936 |
| Jan 5, 2026 | 20.85 | 20.92 | 18.81 | 18.83 | 18.83 | -14.10% | 390,244 |
| Jan 2, 2026 | 21.91 | 23.79 | 21.58 | 21.92 | 21.92 | -3.86% | 230,229 |
| Dec 31, 2025 | 21.95 | 22.87 | 21.88 | 22.80 | 22.80 | 4.11% | 170,875 |
| Dec 30, 2025 | 21.07 | 21.98 | 20.80 | 21.90 | 21.90 | 3.40% | 128,610 |
| Dec 29, 2025 | 21.35 | 21.64 | 20.65 | 21.18 | 21.18 | 1.51% | 105,494 |
| Dec 26, 2025 | 20.07 | 21.00 | 20.07 | 20.86 | 20.86 | 3.54% | 98,001 |
| Dec 24, 2025 | 20.45 | 20.74 | 20.12 | 20.15 | 20.15 | -0.44% | 64,499 |
| Dec 23, 2025 | 20.19 | 21.34 | 20.00 | 20.24 | 20.24 | 3.58% | 146,196 |
| Dec 22, 2025 | 19.20 | 19.92 | 18.95 | 19.54 | 19.54 | -1.66% | 72,596 |
| Dec 19, 2025 | 20.54 | 21.00 | 19.33 | 19.87 | 19.87 | -7.32% | 263,448 |
| Dec 18, 2025 | 19.73 | 21.46 | 18.75 | 21.44 | 21.44 | -2.37% | 327,821 |
| Dec 17, 2025 | 20.08 | 21.98 | 18.88 | 21.96 | 21.96 | 5.88% | 339,594 |
| Dec 16, 2025 | 21.72 | 22.06 | 20.31 | 20.74 | 20.74 | -6.97% | 205,834 |
| Dec 15, 2025 | 20.58 | 22.69 | 20.52 | 22.29 | 22.29 | 7.03% | 247,517 |
| Dec 12, 2025 | 18.93 | 21.31 | 18.93 | 20.83 | 20.83 | 6.33% | 266,454 |
| Dec 11, 2025 | 17.53 | 19.80 | 17.53 | 19.59 | 19.59 | 18.03% | 267,708 |
| Dec 10, 2025 | 16.91 | 17.12 | 16.23 | 16.60 | 16.60 | -0.14% | 93,354 |
| Dec 9, 2025 | 16.92 | 17.08 | 15.64 | 16.62 | 16.62 | 1.16% | 165,494 |
| Dec 8, 2025 | 17.01 | 17.59 | 16.00 | 16.43 | 16.43 | -6.59% | 198,976 |
| Dec 5, 2025 | 16.90 | 18.07 | 16.86 | 17.59 | 17.59 | 7.30% | 423,139 |
| Dec 4, 2025 | 17.41 | 17.51 | 16.39 | 16.39 | 16.39 | -5.02% | 423,128 |
| Dec 3, 2025 | 19.71 | 20.08 | 17.05 | 17.26 | 17.26 | -12.28% | 832,067 |
| Dec 2, 2025 | 19.88 | 20.08 | 18.68 | 19.68 | 19.68 | -4.62% | 329,575 |
| Dec 1, 2025 | 20.60 | 21.86 | 20.04 | 20.63 | 20.63 | 8.01% | 514,344 |
| Nov 28, 2025 | 19.12 | 19.40 | 18.70 | 19.10 | 19.10 | 0.10% | 166,408 |
| 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% | 115,165 |
| Nov 24, 2025 | 27.06 | 28.07 | 24.39 | 24.55 | 24.55 | -14.86% | 123,535 |
| Nov 21, 2025 | 28.54 | 31.65 | 27.40 | 28.83 | 28.83 | -2.09% | 272,535 |
| Nov 20, 2025 | 23.00 | 29.78 | 22.77 | 29.45 | 29.45 | 20.83% | 319,437 |
| 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 |