Dark

HIMZ
Defiance Daily Target 2X Long HIMS ETF
stock NASDAQ ETF

At Close

Aug 19, 2026 3:59:45 PM EDT

32.64USD+26.121%(+6.76)601,560

31.31Bid 32.68Ask 1.37Spread

Pre-market

Aug 19, 2026 9:24:30 AM EDT

26.22USD+1.314%(+0.34)16,662

After-hours

Aug 19, 2026 4:50:30 PM EDT

32.25USD-1.195%(-0.39)3,538

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	27.1500	32.9100	27.1500	32.6400	+26.512%	601,560	0.000%
2026-08-18	26.7300	28.5700	25.8000	25.8000	-8.640%	237,345	+26.512%
2026-08-17	27.1500	28.4600	26.1500	28.2400	+2.878%	233,272	+15.581%
2026-08-14	29.5200	29.6500	27.3000	27.4500	-4.188%	196,004	+18.907%
2026-08-13	31.0900	31.1996	28.2800	28.6500	-8.144%	359,008	+13.927%
2026-08-12	32.6900	33.3900	29.7600	31.1900	-3.913%	663,548	+4.649%
2026-08-11	30.3800	35.2500	30.2300	32.4600	-8.175%	464,152	+0.555%
2026-08-10	34.2300	36.4296	33.3301	35.3499	+1.347%	555,070	-7.666%
2026-08-07	32.0600	35.1300	31.1900	34.8800	+12.880%	215,142	-6.422%
2026-08-06	34.2000	34.3700	30.6600	30.9000	-12.737%	204,055	+5.631%
2026-08-05	35.2900	37.1800	34.3500	35.4100	-3.304%	220,637	-7.823%
2026-08-04	34.1600	36.9500	33.6400	36.6200	+8.697%	342,563	-10.868%
2026-08-03	27.4100	34.4100	27.4100	33.6900	+21.668%	484,154	-3.117%
2026-07-31	26.6100	30.0000	26.0000	27.6900	+5.325%	486,731	+17.876%
2026-07-30	22.7350	27.2000	21.4400	26.2900	+14.703%	563,630	+24.154%
2026-07-29	31.0500	31.1100	22.0401	22.9200	-28.930%	883,467	+42.408%
2026-07-28	33.2000	33.6650	28.4100	32.2500	-5.729%	318,114	+1.209%
2026-07-27	31.0550	34.4530	29.7700	34.2100	+14.914%	894,586	-4.589%
2026-07-24	44.4000	46.4100	29.3600	29.7700	-28.899%	1,243,306	+9.641%
2026-07-23	37.4100	49.4700	36.9800	41.8700	+6.757%	721,109	-22.044%
2026-07-22	43.7600	45.2236	38.6900	39.2200	-6.419%	246,064	-16.777%
2026-07-21	41.3600	44.6200	40.3000	41.9100	+0.048%	219,847	-22.119%
2026-07-20	41.6900	44.2150	41.0100	41.8900	-0.993%	154,912	-22.082%
2026-07-17	40.8400	45.3900	39.7700	42.3100	-5.368%	192,547	-22.855%
2026-07-16	53.9000	56.3150	44.3800	44.7100	-18.561%	296,896	-26.996%
2026-07-15	50.3300	55.6500	50.3300	54.9000	+11.449%	314,654	-40.546%
2026-07-14	48.0700	50.0000	46.3500	49.2600	+4.229%	187,176	-33.739%
2026-07-13	47.0300	49.5300	45.1250	47.2614	-0.502%	190,146	-30.937%
2026-07-10	52.1200	52.9800	44.0000	47.5000	-5.717%	346,195	-31.284%
2026-07-09	51.0700	53.1899	49.8901	50.3800	-3.579%	148,047	-35.212%
2026-07-08	49.9200	53.1000	46.9200	52.2500	-0.854%	212,001	-37.531%
2026-07-07	58.8000	60.1300	52.5800	52.7000	-11.235%	231,752	-38.065%
2026-07-06	54.2700	61.5000	53.5000	59.3700	+8.103%	327,172	-45.023%
2026-07-02	57.0000	58.4900	52.6200	54.9200	-4.187%	267,902	-40.568%
2026-07-01	49.9100	59.9200	49.5100	57.3200	+17.492%	819,333	-43.057%
2026-06-30	43.7700	49.2200	40.8900	48.7861	+6.660%	313,786	-33.096%
2026-06-29	48.0000	51.5010	43.4000	45.7400	-3.175%	471,680	-28.640%
2026-06-26	41.6900	51.1100	41.6900	47.2400	+6.777%	412,753	-30.906%
2026-06-25	45.3900	45.8400	37.7100	44.2417	+0.140%	400,121	-26.223%
2026-06-24	43.6600	47.0700	41.1800	44.1800	-1.691%	272,073	-26.120%
2026-06-23	43.9150	49.4800	43.5400	44.9400	-3.645%	295,727	-27.370%
2026-06-22	49.8300	53.7541	45.9000	46.6400	-10.788%	484,064	-30.017%
2026-06-18	44.6200	52.5300	44.5200	52.2800	+21.979%	864,077	-37.567%
2026-06-17	41.7000	46.8000	40.5200	42.8600	+2.856%	592,627	-23.845%
2026-06-16	38.0700	43.0400	37.1900	41.6700	+8.459%	709,770	-21.670%
2026-06-15	32.7600	38.6600	32.7600	38.4200	+24.578%	699,638	-15.044%
2026-06-12	35.0500	35.6400	30.1400	30.8400	-13.927%	662,698	+5.837%
2026-06-11	32.4400	36.5400	30.8800	35.8300	+7.857%	741,835	-8.903%
2026-06-10	34.5300	38.3900	33.1800	33.2200	-9.036%	609,218	-1.746%
2026-06-09	32.1600	36.9100	29.4300	36.5200	+13.557%	874,599	-10.624%
2026-06-08	30.2300	32.5600	29.4400	32.1600	+7.379%	519,039	+1.493%
2026-06-05	32.2250	34.1700	28.0900	29.9500	-13.339%	604,113	+8.982%
2026-06-04	32.5700	38.8800	32.4200	34.5600	+3.597%	1,000,849	-5.556%
2026-06-03	32.0300	34.5900	29.0200	33.3600	+0.060%	505,398	-2.158%
2026-06-02	34.4400	35.5500	32.2600	33.3400	-2.028%	498,995	-2.100%
2026-06-01	30.3000	35.1399	28.8611	34.0300	+12.051%	751,987	-4.085%
2026-05-29	28.9400	31.3700	25.8300	30.3700	+6.300%	762,006	+7.474%
2026-05-28	27.2200	29.8500	26.5000	28.5700	+0.776%	515,372	+14.246%
2026-05-27	26.7200	29.5400	26.2100	28.3500	+11.746%	781,915	+15.132%
2026-05-26	25.5000	27.2549	24.4200	25.3700	+0.555%	569,126	+28.656%
2026-05-22	25.9100	26.9000	24.3250	25.2300	-2.361%	494,453	+29.370%
2026-05-21	23.4700	25.9000	23.0000	25.8400	+8.526%	497,099	+26.316%
2026-05-20	22.3100	24.6000	21.5900	23.8100	+5.029%	512,770	+37.085%
2026-05-19	22.1100	23.2400	20.9000	22.6700	+1.025%	598,769	+43.979%
2026-05-18	26.3200	26.3200	22.2200	22.4400	-21.975%	1,182,373	+45.455%
2026-05-15	25.8000	29.3800	25.5700	28.7600	+6.361%	733,327	+13.491%
2026-05-14	27.1200	28.3121	25.2347	27.0400	+0.896%	732,331	+20.710%
2026-05-13	27.9100	28.5000	24.8800	26.8000	-7.266%	1,851,724	+21.791%
2026-05-12	29.4100	33.9600	27.6800	28.9000	-28.483%	2,716,138	+12.941%
2026-05-11	40.4600	43.7800	38.8700	40.4100	+5.980%	2,612,829	-19.228%
2026-05-08	31.5800	38.6800	30.9027	38.1300	+20.246%	1,273,008	-14.398%
2026-05-07	34.5700	35.4200	30.9727	31.7100	-9.166%	796,829	+2.933%
2026-05-06	34.8700	35.3600	32.1432	34.9100	+4.458%	612,194	-6.502%
2026-05-05	35.4700	35.4700	32.4429	33.4200	-7.373%	855,722	-2.334%
2026-05-04	36.7700	39.0999	34.5200	36.0800	-0.934%	478,628	-9.534%
2026-05-01	36.1200	37.3900	35.2850	36.4200	+1.732%	404,223	-10.379%
2026-04-30	34.0000	36.2300	32.0200	35.8000	+6.106%	837,793	-8.827%
2026-04-29	37.7550	37.7550	33.0350	33.7400	-11.350%	799,562	-3.260%
2026-04-28	40.0000	40.6000	37.4000	38.0600	-10.045%	995,407	-14.241%
2026-04-27	44.3500	46.4800	41.4300	42.3100	-8.102%	1,005,119	-22.855%
2026-04-24	43.1100	48.1405	41.3100	46.0400	+17.240%	1,582,805	-29.105%
2026-04-23	45.2200	48.7450	36.2000	39.2700	-6.344%	1,722,398	-16.883%
2026-04-22	44.5400	44.9600	39.0400	41.9300	-5.071%	1,685,238	-22.156%
2026-04-21	40.4100	47.5202	38.4900	44.1700	-8.266%	2,493,963	-26.104%
2026-04-20	40.6118	50.5000	40.4900	48.1500	+15.164%	2,399,611	-32.212%
2026-04-17	38.7100	44.3000	38.2200	41.8100	+13.214%	2,357,249	-21.933%
2026-04-16	35.0500	38.9000	31.4100	36.9300	+21.122%	2,802,795	-11.617%
2026-04-15	24.3150	31.0300	23.4600	30.4900	+28.541%	2,017,031	+7.051%
2026-04-14	24.5000	24.9900	22.7700	23.7200	+1.846%	1,107,002	+37.605%
2026-04-13	19.4000	24.5899	19.4000	23.2900	+17.567%	1,593,193	+40.146%
2026-04-10	20.7400	21.3200	19.2479	19.8100	-3.130%	1,646,839	+64.765%
2026-04-09	19.6300	20.5332	18.9000	20.4500	+3.283%	680,500	+59.609%
2026-04-08	22.6700	22.8800	19.0650	19.8000	-1.542%	912,784	+64.848%
2026-04-07	21.0500	21.0500	18.8850	20.1100	-7.752%	1,231,629	+62.307%
2026-04-06	20.4800	21.8800	20.1767	21.8000	+12.198%	729,723	+49.725%
2026-04-02	20.0000	20.0900	18.6300	19.4300	-7.122%	848,503	+67.988%
2026-04-01	23.5100	24.7900	20.6119	20.9200	-9.280%	1,073,652	+56.023%
2026-03-31	19.0400	23.4500	18.7650	23.0600	+21.946%	1,060,614	+41.544%
2026-03-30	20.1700	20.8700	18.6600	18.9100	-6.801%	642,541	+72.607%
2026-03-27	22.8600	23.0300	19.8600	20.2900	-14.171%	895,472	+60.867%
2026-03-26	22.8800	24.5000	21.8300	23.6400	-0.421%	803,345	+38.071%
2026-03-25	25.4500	26.3100	23.0800	23.7400	-4.582%	929,499	+37.489%
2026-03-24	26.8900	27.2400	24.2450	24.8800	-9.920%	1,095,797	+31.190%
2026-03-23	27.8600	29.1400	27.1172	27.6200	+3.640%	1,041,739	+18.175%
2026-03-20	31.8200	32.5200	25.8100	26.6500	-17.620%	1,040,843	+22.477%
2026-03-19	28.9000	32.9500	28.4501	32.3500	+7.977%	1,021,493	+0.896%
2026-03-18	34.2300	35.1400	29.8382	29.9600	-14.400%	3,750,033	+8.945%
2026-03-17	33.7400	35.7000	32.2000	35.0000	+0.806%	3,888,125	-6.743%
2026-03-16	32.9000	35.5586	31.0800	34.7200	+0.405%	3,968,243	-5.991%
2026-03-13	32.7600	34.7200	30.3814	34.5800	+7.391%	5,465,598	-5.610%
2026-03-12	40.7400	42.1400	31.9200	32.2000	-15.441%	7,255,878	+1.366%
2026-03-11	30.5200	42.5600	29.8200	38.0800	+19.824%	8,624,773	-14.286%
2026-03-10	33.0400	38.1500	28.9800	31.7800	+11.823%	9,224,477	+2.706%
2026-03-09	30.5200	30.8700	25.9630	28.4200	+81.250%	12,750,265	+14.849%
2026-03-06	15.2600	15.8200	14.5600	15.6800	-0.885%	3,457,306	+108.163%
2026-03-05	17.2200	17.9200	15.4000	15.8200	-8.130%	3,245,937	+106.321%
2026-03-04	15.8200	17.7800	15.8158	17.2200	+8.850%	2,656,846	+89.547%
2026-03-03	16.5200	18.1300	14.7000	15.8200	-8.871%	3,562,179	+106.321%
2026-03-02	13.7186	17.3600	13.3028	17.3600	+27.572%	3,261,050	+88.018%
2026-02-27	15.1200	15.1900	13.5996	13.6080	-13.982%	1,356,329	+139.859%
2026-02-26	16.0300	17.4986	14.5600	15.8200	-3.419%	2,846,362	+106.321%
2026-02-25	15.9600	17.6400	14.8400	16.3800	+5.405%	3,487,628	+99.267%
2026-02-24	14.2800	16.8700	12.3816	15.5400	-1.770%	3,606,183	+110.039%
2026-02-23	16.3800	16.3800	14.9800	15.8200	-1.739%	2,912,645	+106.321%
2026-02-20	16.1000	17.3600	15.2614	16.1000	-2.542%	2,064,119	+102.733%
2026-02-19	16.9400	17.9200	15.7500	16.5200	0.000%	2,853,402	+97.579%
2026-02-18	17.0100	17.7100	15.9600	16.5200	-4.839%	1,108,612	+97.579%
2026-02-17	17.9200	18.7600	16.3800	17.3600	-0.800%	1,395,674	+88.018%
2026-02-13	16.9400	18.7600	16.9400	17.5000	+5.932%	1,926,950	+86.514%
2026-02-12	18.0600	19.1450	16.1000	16.5200	-9.924%	2,374,940	+97.579%
2026-02-11	20.3700	20.7144	18.2000	18.3400	-7.092%	2,454,311	+77.972%
2026-02-10	23.6600	25.3400	19.7400	19.7400	-22.099%	2,884,538	+65.350%
2026-02-09	20.7900	25.7600	16.2050	25.3400	-33.210%	7,258,024	+28.808%
2026-02-06	35.5600	40.0400	31.7800	37.9400	-4.409%	1,970,784	-13.969%
2026-02-05	51.3800	54.8100	37.8014	39.6900	-7.655%	2,248,099	-17.763%
2026-02-04	53.3400	53.3400	41.5100	42.9800	-8.902%	605,253	-24.058%
2026-02-03	51.9400	52.0800	43.8200	47.1800	-7.163%	525,027	-30.818%
2026-02-02	53.6200	54.3200	50.5400	50.8200	-5.222%	229,142	-35.773%
2026-01-30	63.0000	67.2700	52.5000	53.6200	-18.337%	426,200	-39.127%
2026-01-29	61.8800	69.0900	59.7800	65.6600	+8.065%	442,144	-50.289%
2026-01-28	65.6600	66.2200	59.2004	60.7600	-6.667%	320,452	-46.280%
2026-01-27	67.5500	67.7600	61.8324	65.1000	-4.124%	235,654	-49.862%
2026-01-26	65.2400	70.7000	64.1900	67.9000	+4.752%	242,654	-51.929%
2026-01-23	67.4800	71.2600	64.0220	64.8200	-6.465%	256,295	-49.645%
2026-01-22	64.8200	70.4172	62.7900	69.3000	+10.987%	250,885	-52.900%
2026-01-21	69.7200	70.3500	58.1000	62.4400	-10.262%	527,161	-47.726%
2026-01-20	68.1800	73.4300	67.5080	69.5800	-6.049%	225,287	-53.090%
2026-01-16	73.0800	76.0046	70.4900	74.0600	+0.570%	247,495	-55.928%
2026-01-15	75.3200	75.5300	71.1200	73.6400	-0.567%	280,093	-55.676%
2026-01-14	77.1400	77.2800	71.2600	74.0600	-5.367%	278,325	-55.928%
2026-01-13	82.8800	83.3000	75.9500	78.2600	-0.887%	373,748	-58.293%
2026-01-12	73.0800	81.0544	67.6816	78.9600	+3.676%	497,391	-58.663%
2026-01-09	88.7600	89.6000	76.1600	76.1600	-12.960%	544,775	-57.143%
2026-01-08	94.2200	94.2200	86.1000	87.5000	-9.157%	294,150	-62.697%
2026-01-07	97.3000	101.4454	93.2526	96.3200	+0.292%	197,322	-66.113%
2026-01-06	96.6000	98.8400	90.1600	96.0400	+3.782%	256,318	-66.014%
2026-01-05	87.6400	97.1600	84.4396	92.5400	+8.007%	302,425	-64.729%
2026-01-02	83.8600	87.1500	78.8900	85.6800	+5.699%	223,221	-61.905%
2025-12-31	83.5800	83.5800	78.9600	81.0600	-3.821%	215,580	-59.734%
2025-12-30	90.4400	91.4200	84.1400	84.2800	-8.092%	218,974	-61.272%
2025-12-29	91.0000	95.2952	90.4400	91.7000	-1.504%	168,417	-64.406%
2025-12-26	94.7800	94.7800	88.7586	93.1000	-2.349%	185,698	-64.941%
2025-12-24	95.0600	97.2902	92.4000	95.3400	-0.873%	105,016	-65.765%
2025-12-23	95.7600	98.0000	92.2600	96.1800	-1.576%	190,691	-66.064%
2025-12-22	102.2000	104.4400	96.3200	97.7200	-2.786%	230,940	-66.598%
2025-12-19	97.0200	102.0614	95.2000	100.5200	+4.360%	221,506	-67.529%
2025-12-18	101.0800	103.4600	94.0800	96.3200	-1.291%	212,966	-66.113%
2025-12-17	108.2200	113.2600	97.3000	97.5800	-10.411%	249,952	-66.551%
2025-12-16	103.1800	109.0600	100.5942	108.9200	+3.320%	168,777	-70.033%
2025-12-15	114.8000	115.9200	102.2000	105.4200	-5.044%	192,387	-69.038%
2025-12-12	112.5600	121.1700	108.9900	111.0200	-3.410%	240,341	-70.600%
2025-12-11	112.0000	115.3600	108.1500	114.9400	-0.605%	235,349	-71.603%
2025-12-10	127.1200	127.9600	114.2400	115.6400	-10.120%	391,608	-71.774%
2025-12-09	122.7800	133.9800	122.7380	128.6600	+3.725%	270,295	-74.631%
2025-12-08	125.4400	126.7000	118.3700	124.0400	-0.449%	194,152	-73.686%
2025-12-05	130.0600	136.0758	124.3200	124.6000	-4.198%	265,837	-73.804%
2025-12-04	119.7000	132.6500	116.2000	130.0600	+15.691%	562,434	-74.904%
2025-12-03	108.8500	112.7910	104.6360	112.4200	+4.016%	210,303	-70.966%
2025-12-02	115.2200	119.9800	107.5200	108.0800	-6.538%	239,314	-69.800%
2025-12-01	124.6000	126.7700	115.2200	115.6400	-11.563%	251,439	-71.774%
2025-11-28	126.0000	131.0400	122.5000	130.7600	+7.110%	197,051	-75.038%
2025-11-26	119.1400	124.1800	115.6400	122.0800	+6.863%	269,677	-73.263%
2025-11-25	119.7000	121.9400	112.9800	114.2400	-3.660%	229,148	-71.429%
2025-11-24	102.4800	120.6800	102.4800	118.5800	+17.803%	310,624	-72.474%
2025-11-21	94.7800	102.3400	90.5800	100.6600	+6.047%	336,238	-67.574%
2025-11-20	114.8000	116.7082	94.0800	94.9200	-12.290%	513,931	-65.613%
2025-11-19	113.2600	113.2600	99.8214	108.2200	-2.645%	385,725	-69.839%
2025-11-18	108.5000	113.9600	98.5698	111.1600	+3.791%	483,785	-70.637%
2025-11-17	113.8200	120.1200	96.8800	107.1000	-7.720%	514,408	-69.524%
2025-11-14	105.0000	122.6400	103.7400	116.0600	+5.203%	562,555	-71.877%
2025-11-13	128.9400	129.9200	108.6400	110.3200	-15.360%	668,922	-70.413%
2025-11-12	134.2600	138.8800	125.4400	130.3400	-3.822%	399,707	-74.958%
2025-11-11	144.4800	146.3000	129.6596	135.5200	-6.383%	388,733	-75.915%
2025-11-10	154.8400	156.3800	139.1600	144.7600	0.000%	337,910	-77.452%
2025-11-07	143.5000	146.5800	133.0000	144.7600	-2.820%	577,931	-77.452%
2025-11-06	166.8800	166.8800	136.2200	148.9600	-10.287%	877,315	-78.088%
2025-11-05	168.1400	188.0200	165.3400	166.0400	+4.310%	720,199	-80.342%
2025-11-04	181.4400	201.6000	155.9600	159.1800	-7.259%	1,312,509	-79.495%
2025-11-03	192.7800	192.7800	168.5600	171.6400	-4.961%	751,661	-80.983%
2025-10-31	180.1800	193.9000	176.9600	180.6000	+6.260%	380,199	-81.927%
2025-10-30	185.5000	192.9200	169.9600	169.9600	-11.127%	471,113	-80.795%
2025-10-29	194.6000	205.9344	186.2000	191.2400	-2.149%	431,806	-82.932%
2025-10-28	209.8600	212.2400	195.4400	195.4400	-4.580%	380,337	-83.299%
2025-10-27	221.7600	221.7600	204.1200	204.8200	-2.271%	408,001	-84.064%
2025-10-24	220.5700	228.2700	209.4400	209.5800	+0.944%	324,346	-84.426%
2025-10-23	203.4900	208.0400	194.4600	207.6200	+4.363%	318,039	-84.279%
2025-10-22	210.2800	212.2400	187.5832	198.9400	-7.966%	503,421	-83.593%
2025-10-21	230.3000	234.0800	215.4600	216.1600	-7.711%	362,637	-84.900%
2025-10-20	235.0600	243.6000	224.8400	234.2200	+6.020%	430,622	-86.064%
2025-10-17	307.7200	307.7200	219.8000	220.9200	-31.688%	1,344,362	-85.225%
2025-10-16	358.9600	375.9868	308.4200	323.4000	-11.596%	344,577	-89.907%
2025-10-15	288.3300	391.5800	281.2614	365.8200	+32.237%	730,896	-91.078%
2025-10-14	268.6600	288.4000	253.7500	276.6400	-2.852%	214,046	-88.201%
2025-10-13	282.2400	300.1600	275.9400	284.7600	+2.572%	238,124	-88.538%
2025-10-10	327.7400	335.1600	267.1200	277.6200	-14.563%	690,743	-88.243%
2025-10-09	332.3600	344.4000	302.9838	324.9400	0.000%	242,406	-89.955%
2025-10-08	325.9200	346.5000	312.6200	324.9400	+0.782%	311,490	-89.955%
2025-10-07	288.1200	325.5000	286.3462	322.4200	+11.579%	437,215	-89.877%
2025-10-06	279.5800	289.5200	268.8000	288.9600	+7.893%	351,066	-88.704%
2025-10-03	328.5800	339.0800	267.4014	267.8200	-18.353%	601,524	-87.813%
2025-10-02	319.2000	343.5600	316.2600	328.0200	+5.351%	263,835	-90.049%
2025-10-01	307.3700	325.7100	298.2000	311.3600	-1.375%	238,029	-89.517%
2025-09-30	336.0000	344.4000	305.5976	315.7000	-8.109%	252,309	-89.661%
2025-09-29	339.6400	360.5000	334.6000	343.5600	+2.421%	292,820	-90.499%
2025-09-26	294.8400	336.0000	291.0600	335.4400	+12.383%	341,154	-90.269%
2025-09-25	269.6400	300.8278	254.9400	298.4800	+5.912%	423,377	-89.065%
2025-09-24	318.3600	320.7400	279.1600	281.8200	-9.690%	298,658	-88.418%
2025-09-23	329.2800	332.3600	304.8500	312.0600	-5.830%	264,298	-89.540%
2025-09-22	336.1400	346.0800	317.2400	331.3800	-0.463%	206,680	-90.150%
2025-09-19	313.3900	351.1200	313.3900	332.9200	+5.642%	407,453	-90.196%
2025-09-18	258.0200	316.8200	255.9200	315.1400	+22.871%	503,630	-89.643%
2025-09-17	255.7800	263.3400	244.3000	256.4800	-2.137%	349,876	-87.274%
2025-09-16	301.0000	301.0000	239.5400	262.0800	-11.531%	604,709	-87.546%
2025-09-15	307.8600	324.9932	295.6800	296.2400	-5.536%	306,129	-88.982%
2025-09-12	266.8960	317.9400	258.0200	313.6000	+14.402%	543,601	-89.592%
2025-09-11	245.8400	281.4000	243.6000	274.1200	+16.202%	709,449	-88.093%
2025-09-10	256.2000	271.4600	233.1000	235.9000	+0.178%	599,269	-86.164%
2025-09-09	255.6400	262.4552	232.9600	235.4800	-7.735%	347,618	-86.139%
2025-09-08	248.5000	274.2600	248.5000	255.2200	+5.254%	511,263	-87.211%
2025-09-05	247.5200	250.1800	226.9400	242.4800	+0.756%	330,259	-86.539%
2025-09-04	207.2000	241.7800	204.8200	240.6600	+16.463%	534,401	-86.437%
2025-09-03	194.0400	216.8642	189.8400	206.6400	+13.801%	462,061	-84.204%
2025-09-02	179.9700	186.6186	174.5800	181.5800	-3.926%	175,595	-82.024%
2025-08-29	207.0600	208.1800	187.7400	189.0000	-8.038%	211,988	-82.730%
2025-08-28	207.3400	214.6900	203.0140	205.5200	+0.205%	191,281	-84.118%
2025-08-27	217.1400	223.0928	204.8186	205.1000	-5.788%	290,946	-84.086%
2025-08-26	198.9400	219.8000	197.5400	217.7000	+10.913%	266,238	-85.007%
2025-08-25	208.0400	213.0100	196.2800	196.2800	-7.029%	218,128	-83.371%
2025-08-22	196.2800	222.0400	193.3400	211.1200	+2.376%	438,406	-84.540%
2025-08-21	199.2200	215.4600	197.1452	206.2200	+2.363%	291,472	-84.172%
2025-08-20	193.0600	203.5082	179.4800	201.4600	+5.965%	251,408	-83.798%
2025-08-19	216.7200	218.2600	188.0200	190.1200	-13.004%	315,366	-82.832%
2025-08-18	219.9400	225.2600	213.5504	218.5400	-4.350%	245,369	-85.065%
2025-08-15	228.2000	241.3600	221.4800	228.4800	-4.561%	205,412	-85.714%
2025-08-14	242.2000	246.4000	220.5000	239.4000	-5.053%	453,951	-86.366%
2025-08-13	255.9200	256.0600	236.6490	252.1400	+1.522%	256,374	-87.055%
2025-08-12	256.9000	260.0598	241.5336	248.3600	-8.320%	391,491	-86.858%
2025-08-11	286.7200	294.9800	266.5250	270.9000	-7.593%	313,553	-87.951%
2025-08-08	293.1600	302.1186	276.9200	293.1600	+3.305%	219,190	-88.866%
2025-08-07	291.2000	311.4468	275.5200	283.7800	-0.393%	298,758	-88.498%
2025-08-06	341.3200	341.3200	274.3300	284.9000	-16.152%	475,424	-88.543%
2025-08-05	333.2280	460.6000	327.8800	339.7800	-24.837%	872,663	-90.394%
2025-08-04	460.3200	481.3200	436.2400	452.0600	+2.802%	231,858	-92.780%
2025-08-01	467.3200	494.4800	427.2800	439.7400	-10.894%	198,358	-92.577%
2025-07-31	495.4600	557.4800	490.0140	493.5000	+1.439%	193,475	-93.386%
2025-07-30	418.4600	497.7000	418.4600	486.5000	+17.518%	360,528	-93.291%
2025-07-29	380.9400	420.7000	357.7014	413.9800	+5.456%	247,378	-92.116%
2025-07-28	392.5600	407.4000	364.3906	392.5600	+3.507%	175,064	-91.685%
2025-07-25	385.2800	408.8000	337.1200	379.2600	+1.082%	408,717	-91.394%
2025-07-24	379.5400	382.3204	352.9428	375.2000	-2.545%	179,975	-91.301%
2025-07-23	292.0400	398.1600	290.6400	385.0000	+32.212%	681,167	-91.522%
2025-07-22	268.2400	298.2000	257.7400	291.2000	+9.416%	205,827	-88.791%
2025-07-21	295.6800	296.6600	265.3700	266.1400	-10.625%	341,975	-87.736%
2025-07-18	301.7000	306.3200	276.2200	297.7800	+0.901%	278,884	-89.039%
2025-07-17	317.1000	319.5948	290.9200	295.1200	-6.767%	182,905	-88.940%
2025-07-16	306.4600	320.8800	288.6100	316.5400	+5.114%	244,623	-89.689%
2025-07-15	331.2400	332.5000	298.1692	301.1400	-6.070%	225,281	-89.161%
2025-07-14	268.6600	323.4000	268.2400	320.6000	+17.136%	345,836	-89.819%
2025-07-11	299.0400	307.5800	272.3000	273.7000	-9.449%	206,989	-88.075%
2025-07-10	316.8200	322.1400	299.6000	302.2600	-3.573%	229,009	-89.201%
2025-07-09	306.1800	327.1800	284.7600	313.4600	+8.901%	470,182	-89.587%
2025-07-08	286.0200	309.4000	280.4200	287.8400	+2.339%	290,101	-88.660%
2025-07-07	267.4000	282.6600	243.4208	281.2600	+1.825%	341,240	-88.395%
2025-07-03	275.2400	289.1000	261.1000	276.2200	+2.017%	154,559	-88.183%
2025-07-02	279.5800	280.9800	263.3400	270.7600	-2.175%	254,709	-87.945%
2025-07-01	287.7000	312.5066	266.8400	276.7800	-7.961%	362,154	-88.207%
2025-06-30	309.6800	312.0278	282.9400	300.7200	+1.753%	320,239	-89.146%
2025-06-27	270.2000	324.3800	262.2200	295.5400	+13.251%	879,009	-88.956%
2025-06-26	212.8000	266.0000	205.8000	260.9600	+22.874%	619,524	-87.492%
2025-06-25	236.6000	265.5800	209.5814	212.3800	-6.933%	574,698	-84.631%
2025-06-24	221.3400	242.9000	216.1600	228.2000	+3.099%	489,564	-85.697%
2025-06-23	355.1100	355.1100	220.7100	221.3400	-68.780%	1,352,750	-85.253%
2025-06-20	678.8600	716.8000	652.4000	708.9600	+10.063%	126,187	-95.396%
2025-06-18	633.7800	674.1000	584.2200	644.1400	+6.431%	198,952	-94.933%
2025-06-17	613.9000	631.5400	551.6000	605.2200	-2.150%	157,433	-94.607%
2025-06-16	556.7800	653.5200	544.3200	618.5200	+15.473%	257,207	-94.723%
2025-06-13	536.1300	576.9400	520.2400	535.6400	-5.787%	121,158	-93.906%
2025-06-12	555.8000	625.2974	550.4800	568.5400	-1.742%	117,444	-94.259%
2025-06-11	520.5200	581.5600	503.5800	578.6200	+8.336%	117,364	-94.359%
2025-06-10	565.6000	603.1130	501.2000	534.1000	-5.593%	148,591	-93.889%
2025-06-09	573.8600	573.8600	522.9000	565.7400	+1.609%	97,028	-94.231%
2025-06-06	499.1000	577.7800	490.1400	556.7800	+13.629%	194,392	-94.138%
2025-06-05	516.5300	528.5280	474.4600	490.0000	-3.448%	175,532	-93.339%
2025-06-04	543.9000	616.6734	491.6842	507.5000	-4.202%	247,442	-93.568%
2025-06-03	672.2800	782.1800	521.2200	529.7600	-7.141%	385,804	-93.839%
2025-06-02	571.9000	610.2362	548.8000	570.5000	+0.617%	103,339	-94.279%
2025-05-30	487.2000	582.1200	483.0000	567.0000	+15.582%	153,857	-94.243%
2025-05-29	520.3100	532.4200	485.7062	490.5600	-3.418%	60,034	-93.346%
2025-05-28	518.1400	521.7800	471.5200	507.9200	-0.165%	56,733	-93.574%
2025-05-27	563.3600	566.8600	498.5400	508.7600	-5.241%	100,331	-93.584%
2025-05-23	508.3400	548.2400	501.2000	536.9000	+4.269%	105,334	-93.921%
2025-05-22	509.7400	576.9344	464.9610	514.9200	-15.312%	173,140	-93.661%
2025-05-21	657.7200	721.6300	600.4614	608.0200	-10.675%	150,687	-94.632%
2025-05-20	707.7000	735.0000	647.5700	680.6800	-3.723%	120,557	-95.205%
2025-05-19	711.4800	733.6000	677.6000	707.0000	-7.271%	100,294	-95.383%
2025-05-16	643.3000	763.0000	602.0000	762.4400	+20.513%	160,093	-95.719%
2025-05-15	666.4000	723.6600	522.3400	632.6600	-8.374%	198,469	-94.841%
2025-05-14	758.6600	798.0000	682.5000	690.4800	-8.936%	135,527	-95.273%
2025-05-13	592.9000	759.2200	592.9000	758.2400	+31.712%	187,381	-95.695%
2025-05-12	592.4800	641.6200	555.6600	575.6800	+12.658%	142,831	-94.330%
2025-05-09	462.0000	515.2000	452.2000	511.0000	+2.327%	100,891	-93.613%
2025-05-08	508.7600	566.4400	472.9200	499.3800	-4.010%	159,054	-93.464%
2025-05-07	438.5500	520.2400	423.3600	520.2400	+11.625%	178,772	-93.726%
2025-05-06	288.9600	482.8600	282.2400	466.0600	+35.656%	339,391	-92.997%
2025-05-05	349.1600	361.2000	309.4000	343.5600	+5.322%	172,047	-90.499%
2025-05-02	267.8200	329.0000	267.5400	326.2000	+25.606%	85,983	-89.994%
2025-05-01	228.2000	266.0000	206.2200	259.7000	+19.523%	71,197	-87.432%
2025-04-30	229.8800	230.8600	200.9000	217.2800	-11.868%	65,368	-84.978%
2025-04-29	279.1600	279.1600	221.3400	246.5400	+44.581%	268,322	-86.761%
2025-04-28	187.3200	196.0000	160.0662	170.5200	+3.308%	68,959	-80.859%
2025-04-25	159.9612	165.4800	151.3400	165.0600	-0.422%	20,296	-80.225%
2025-04-24	155.9600	171.5000	154.1974	165.7600	+11.174%	11,200	-80.309%
2025-04-23	151.7600	168.2800	146.7200	149.1000	+9.007%	24,520	-78.109%
2025-04-22	144.9000	149.1000	132.8600	136.7800	-4.776%	12,755	-76.137%
2025-04-21	152.7400	153.8600	133.1498	143.6400	-9.683%	12,296	-77.277%
2025-04-17	134.8200	159.0400	133.0000	159.0400	+3.744%	18,928	-79.477%
2025-04-16	176.9600	176.9600	144.2784	153.3000	-17.112%	12,058	-78.708%
2025-04-15	175.0000	189.3864	169.5400	184.9484	+8.865%	15,634	-82.352%
2025-04-14	177.2400	177.3800	159.6000	169.8872	+8.401%	8,333	-80.787%
2025-04-11	150.2900	158.2000	141.5400	156.7216	+1.490%	6,242	-79.173%
2025-04-10	181.1600	181.8586	144.2700	154.4200	-19.016%	10,598	-78.863%
2025-04-09	154.1400	196.4088	141.8214	190.6800	+26.345%	27,658	-82.882%
2025-04-08	196.4200	196.4200	139.3000	150.9200	-10.531%	17,668	-78.373%
2025-04-07	128.5200	190.6660	126.0000	168.6832	+14.641%	20,323	-80.650%
2025-04-04	158.0600	162.1200	127.9600	147.1400	-16.054%	15,143	-77.817%
2025-04-03	183.1900	200.2042	174.0900	175.2800	-21.554%	13,333	-81.378%
2025-04-02	193.4800	223.4400	190.4000	223.4400	+1.398%	18,979	-85.392%
2025-04-01	201.4600	251.7200	189.0000	220.3600	+11.631%	20,032	-85.188%
2025-03-31	171.6400	206.5140	169.1200	197.4000	+1.879%	12,917	-83.465%
2025-03-28	231.5600	233.2358	189.4508	193.7600	-17.422%	17,459	-83.154%
2025-03-27	251.3000	254.3800	233.5900	234.6400	-8.913%	10,695	-86.089%
2025-03-26	327.1800	332.3600	254.5984	257.6000	-19.930%	13,684	-87.329%
2025-03-25	339.0800	349.9118	300.0200	321.7200	-3.038%	16,845	-89.855%
2025-03-24	306.1800	339.6288	288.1298	331.8000	+18.916%	12,781	-90.163%
2025-03-21	247.6600	287.2100	240.1000	279.0200	+9.026%	5,206	-88.302%
2025-03-20	266.0000	276.2200	248.4300	255.9200	-5.530%	8,917	-87.246%
2025-03-19	238.2800	286.8278	230.8600	270.9000	+14.362%	6,927	-87.951%
2025-03-18	280.0000	281.6800	234.3600	236.8800	-17.874%	9,117	-86.221%
2025-03-17	268.5200	304.3600	257.0400	288.4350	+8.663%	9,557	-88.684%
2025-03-14	245.7000	266.0000	244.8600	265.4400	+11.461%	2,908	-87.703%
2025-03-13	273.0000	273.0000	231.9800	238.1470	0.000%	2,454	-86.294%

.dark-mode .QlgKpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlgKpj{ color: #333333; background-color: white; border: 2px solid #333333; }HIMZDefiance Daily Target 2X Long HIMS ETFstock NASDAQ ETF

HIMZ
Defiance Daily Target 2X Long HIMS ETF
stock NASDAQ ETF