Defiance Daily Target 2X Short HOOD ETF (HOOZ)

NYSEARCA: HOOZ · Real-Time Price · USD

25.94

+1.22 (4.94%)

At close: Apr 28, 2026, 4:00 PM EDT

31.89

+5.95 (22.94%)

Pre-market: Apr 29, 2026, 8:35 AM EDT

HOOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.24	26.50	25.22	25.94	25.94	4.94%	332,392
Apr 27, 2026	24.56	25.19	23.80	24.72	24.72	1.56%	67,926
Apr 24, 2026	24.11	25.49	24.11	24.34	24.34	-2.95%	196,385
Apr 23, 2026	23.45	25.94	23.03	25.08	25.08	11.32%	246,987
Apr 22, 2026	22.01	23.09	21.73	22.53	22.53	-5.02%	221,511
Apr 21, 2026	21.53	23.78	21.42	23.72	23.72	10.60%	237,352
Apr 20, 2026	21.65	22.83	20.94	21.45	21.45	-1.08%	262,307
Apr 17, 2026	22.03	22.15	20.31	21.68	21.68	-9.14%	293,663
Apr 16, 2026	22.52	25.39	22.52	23.86	23.86	1.53%	265,440
Apr 15, 2026	26.32	27.90	23.50	23.50	23.50	-20.98%	517,865
Apr 14, 2026	33.82	33.82	29.70	29.74	29.74	-20.84%	231,659
Apr 13, 2026	41.54	42.55	37.57	37.57	37.57	-6.98%	67,223
Apr 10, 2026	39.29	41.22	39.29	40.39	40.39	2.33%	80,817
Apr 9, 2026	37.56	40.83	37.10	39.47	39.47	5.06%	66,147
Apr 8, 2026	31.95	38.10	30.87	37.57	37.57	-6.38%	132,351
Apr 7, 2026	41.82	43.50	40.13	40.13	40.13	0.27%	77,560
Apr 6, 2026	40.30	40.97	38.98	40.02	40.02	-2.32%	70,645
Apr 2, 2026	43.08	44.73	39.66	40.97	40.97	2.86%	112,289
Apr 1, 2026	38.43	40.83	38.34	39.83	39.83	-2.16%	81,330
Mar 31, 2026	45.72	46.49	40.62	40.71	40.71	-12.81%	55,143
Mar 30, 2026	44.57	48.85	43.81	46.69	46.69	2.82%	78,506
Mar 27, 2026	42.68	45.53	42.30	45.41	45.41	12.32%	97,619
Mar 26, 2026	39.74	41.07	37.59	40.43	40.43	5.89%	79,771
Mar 25, 2026	38.92	38.92	35.80	38.18	38.18	-10.16%	169,638
Mar 24, 2026	39.83	42.84	39.50	42.50	42.50	9.40%	107,599
Mar 23, 2026	39.66	40.39	37.52	38.85	38.85	-4.50%	75,720
Mar 20, 2026	38.42	41.49	38.38	40.68	40.68	8.87%	101,888
Mar 19, 2026	39.18	39.72	36.57	37.37	37.37	1.59%	65,530
Mar 18, 2026	35.50	36.78	34.65	36.78	36.78	6.79%	53,664
Mar 17, 2026	36.10	36.33	34.19	34.44	34.44	-5.64%	110,652
Mar 16, 2026	36.53	37.65	36.00	36.50	36.50	-5.19%	113,377
Mar 13, 2026	35.17	38.89	34.82	38.50	38.50	7.42%	211,293
Mar 12, 2026	35.11	36.63	34.55	35.84	35.84	6.22%	98,459
Mar 11, 2026	33.72	35.30	32.85	33.74	33.74	-0.44%	73,855
Mar 10, 2026	32.36	34.50	32.21	33.89	33.89	2.19%	193,195
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