Dark

HOOZ
Defiance Daily Target 2X Short HOOD ETF
stock NYSE ETF

Market Open

Feb 13, 2026 11:48:27 AM EST

38.24USD-15.079%(-6.79)214,199

38.19Bid 38.34Ask 0.15Spread

Pre-market

Feb 13, 2026 9:27:30 AM EST

43.50USD-3.398%(-1.53)15,577

After-hours

Feb 12, 2026 4:44:30 PM EST

44.18USD-1.888%(-0.85)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	43.0100	43.2600	37.8200	38.2400	-15.079%	214,199	0.000%
2026-02-12	37.3500	45.6950	37.3500	45.0300	+17.327%	425,037	-15.079%
2026-02-11	38.4800	41.1269	36.9300	38.3800	+17.802%	815,114	-0.365%
2026-02-10	32.8400	32.8400	30.5901	32.5800	+2.582%	481,237	+17.373%
2026-02-09	33.0900	34.6000	30.1700	31.7600	-8.867%	400,909	+20.403%
2026-02-06	41.8200	42.0500	32.9400	34.8500	-28.159%	551,932	+9.727%
2026-02-05	43.3400	49.2300	41.8100	48.5100	+19.601%	363,225	-21.171%
2026-02-04	37.1500	43.0000	37.1500	40.5600	+14.706%	654,658	-5.720%
2026-02-03	33.0600	36.9450	33.0600	35.3600	+6.154%	319,163	+8.145%
2026-02-02	30.0000	33.9500	29.9200	33.3100	+19.305%	725,473	+14.800%
2026-01-30	26.7200	28.5000	25.3600	27.9200	+3.561%	229,451	+36.963%
2026-01-29	25.6500	27.9200	25.6500	26.9600	+4.173%	647,513	+41.840%
2026-01-28	24.9100	26.0000	23.8000	25.8800	+3.067%	463,722	+47.759%
2026-01-27	23.8300	25.3000	23.3500	25.1100	+3.333%	92,283	+52.290%
2026-01-26	24.6500	25.0900	23.6000	24.3000	+0.248%	397,006	+57.366%
2026-01-23	24.2400	24.5100	22.6500	24.2400	-1.343%	202,783	+57.756%
2026-01-22	24.0200	25.0900	23.7601	24.5700	-0.807%	112,905	+55.637%
2026-01-21	24.9100	25.2100	23.5492	24.7700	-0.761%	297,937	+54.380%
2026-01-20	25.2000	25.3700	23.7800	24.9600	+6.077%	179,241	+53.205%
2026-01-16	22.5650	24.3590	22.5650	23.5300	+2.886%	260,445	+62.516%
2026-01-15	20.1300	22.9499	20.1300	22.8700	+15.406%	444,109	+67.206%
2026-01-14	19.5900	20.8215	19.4100	19.8170	+1.004%	91,439	+92.966%
2026-01-13	20.6650	21.0800	19.5800	19.6200	-4.572%	148,978	+94.903%
2026-01-12	21.6000	21.6100	19.8300	20.5600	-3.880%	128,452	+85.992%
2026-01-09	20.7100	21.5409	20.3500	21.3900	-0.047%	103,592	+78.775%
2026-01-08	21.2500	21.9000	20.7000	21.4000	+2.885%	780,293	+78.692%
2026-01-07	19.8800	20.9200	19.8800	20.8000	+7.828%	96,728	+83.846%
2026-01-06	18.5200	20.4575	18.5200	19.2900	+2.442%	198,936	+98.237%
2026-01-05	20.8500	20.9203	18.8100	18.8301	-14.096%	390,244	+103.079%
2026-01-02	21.9100	23.7890	21.5800	21.9200	-3.860%	230,129	+74.453%
2025-12-31	21.9500	22.8692	21.8800	22.8000	+4.110%	170,775	+67.719%
2025-12-30	21.0700	21.9750	20.8000	21.9000	+3.399%	128,610	+74.612%
2025-12-29	21.3500	21.6400	20.6502	21.1800	+1.516%	105,409	+80.548%
2025-12-26	20.0700	21.0000	20.0700	20.8637	+3.542%	98,001	+83.285%
2025-12-24	20.4500	20.7400	20.1200	20.1500	-0.446%	64,499	+89.777%
2025-12-23	20.1900	21.3400	20.0000	20.2403	+3.584%	146,196	+88.930%
2025-12-22	19.1950	19.9200	18.9510	19.5400	-1.661%	72,596	+95.701%
2025-12-19	20.5400	21.0000	19.3256	19.8700	-7.323%	263,448	+92.451%
2025-12-18	19.7300	21.4600	18.7500	21.4400	-2.368%	327,821	+78.358%
2025-12-17	20.0800	21.9800	18.8800	21.9600	+5.882%	339,594	+74.135%
2025-12-16	21.7200	22.0600	20.3119	20.7400	-6.972%	205,834	+84.378%
2025-12-15	20.5800	22.6900	20.5200	22.2943	+7.030%	247,517	+71.524%
2025-12-12	18.9300	21.3100	18.9300	20.8300	+6.330%	266,454	+83.581%
2025-12-11	17.5300	19.8000	17.5300	19.5900	+18.036%	267,708	+95.202%
2025-12-10	16.9100	17.1200	16.2300	16.5967	-0.140%	93,354	+130.407%
2025-12-09	16.9200	17.0800	15.6400	16.6200	+1.156%	165,494	+130.084%
2025-12-08	17.0100	17.5900	16.0000	16.4300	-6.595%	198,976	+132.745%
2025-12-05	16.9000	18.0700	16.8600	17.5900	+7.301%	423,139	+117.396%
2025-12-04	17.4100	17.5100	16.3900	16.3932	-5.022%	423,128	+133.267%
2025-12-03	19.7100	20.0800	17.0500	17.2600	-12.285%	832,067	+121.553%
2025-12-02	19.8800	20.0800	18.6800	19.6773	-4.618%	329,575	+94.336%
2025-12-01	20.6000	21.8600	20.0400	20.6300	+8.010%	514,344	+85.361%
2025-11-28	19.1200	19.4000	18.7000	19.1000	+0.105%	166,408	+100.209%
2025-11-26	22.1000	22.1300	18.8600	19.0800	-21.835%	439,176	+100.419%
2025-11-25	25.7600	27.1300	23.9200	24.4100	-0.556%	115,165	+56.657%
2025-11-24	27.0600	28.0700	24.3900	24.5464	-14.859%	123,535	+55.787%
2025-11-21	28.5400	31.6500	27.4000	28.8304	-2.087%	272,535	+32.638%
2025-11-20	23.0000	29.7810	22.7700	29.4450	+20.835%	319,437	+29.869%
2025-11-19	26.1500	26.5900	23.9700	24.3680	-6.811%	229,711	+56.927%
2025-11-18	26.5300	27.0800	25.1131	26.1489	+2.585%	212,390	+46.239%
2025-11-17	24.0100	26.8700	23.7850	25.4900	+10.346%	208,492	+50.020%
2025-11-14	26.0200	26.2789	21.6400	23.1000	-1.484%	127,125	+65.541%
2025-11-13	22.1790	24.4800	21.7600	23.4480	0.000%	59,974	+63.084%

.dark-mode .RBqRjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBqRjb{ color: #333333; background-color: white; border: 2px solid #333333; }HOOZDefiance Daily Target 2X Short HOOD ETFstock NYSE ETF

HOOZ
Defiance Daily Target 2X Short HOOD ETF
stock NYSE ETF