Dark

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

Market Open

Aug 21, 2026 12:36:22 PM EDT

8.85USD-26.270%(-3.16)1,014,735

8.73Bid 8.78Ask 0.05Spread

Pre-market

Aug 21, 2026 9:28:30 AM EDT

10.57USD-11.990%(-1.44)5,497

After-hours

Aug 20, 2026 4:10:30 PM EDT

12.02USD+0.083%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	9.1900	9.390000	8.3800	8.8500	-26.373%	1,014,735	0.000%
2026-08-20	10.6300	12.340000	10.4200	12.0200	+0.837%	57,339	-26.373%
2026-08-19	12.7100	12.830000	10.8350	11.9202	-8.797%	194,520	-25.756%
2026-08-18	12.6200	13.070000	12.2800	13.0700	+10.295%	72,978	-32.288%
2026-08-17	12.1900	12.333500	11.7500	11.8500	-1.167%	9,654	-25.316%
2026-08-14	11.4900	12.005000	11.4281	11.9899	+8.703%	49,173	-26.188%
2026-08-13	11.6200	11.690000	10.8108	11.0300	-9.367%	71,433	-19.764%
2026-08-12	11.7100	12.510000	11.5804	12.1700	-1.057%	36,173	-27.280%
2026-08-11	12.2200	12.640000	12.2200	12.3000	+0.244%	44,446	-28.049%
2026-08-10	12.4600	12.811600	12.2000	12.2700	-2.795%	77,796	-27.873%
2026-08-07	12.6800	12.797273	11.9200	12.6228	-5.800%	114,457	-29.889%
2026-08-06	13.3200	13.400000	12.9150	13.4000	+4.810%	152,591	-33.955%
2026-08-05	12.7100	12.910000	12.1200	12.7850	+1.468%	74,743	-30.778%
2026-08-04	12.8600	13.607500	12.0100	12.6000	-7.016%	152,584	-29.762%
2026-08-03	14.8700	15.250000	12.8801	13.5507	-8.933%	249,654	-34.690%
2026-07-31	14.8700	15.800000	13.8861	14.8800	0.000%	186,866	-40.524%
2026-07-30	13.7300	14.930000	13.1100	14.8800	+6.590%	332,992	-40.524%
2026-07-29	13.1600	14.184900	13.0000	13.9600	+7.137%	171,384	-36.605%
2026-07-28	13.1200	14.200000	12.7750	13.0300	+5.935%	250,753	-32.080%
2026-07-27	11.9800	12.930000	11.3250	12.3000	-1.530%	139,321	-28.049%
2026-07-24	11.3800	12.872000	11.3800	12.4911	+12.939%	214,675	-29.150%
2026-07-23	11.0100	11.499825	10.5650	11.0600	+5.635%	179,140	-19.982%
2026-07-22	10.4500	10.470000	10.0400	10.4700	+3.766%	93,531	-15.473%
2026-07-21	10.9300	10.930000	9.6700	10.0900	-14.636%	284,363	-12.289%
2026-07-20	11.1000	11.940000	11.0700	11.8200	+1.546%	231,789	-25.127%
2026-07-17	11.5600	12.290000	10.8410	11.6400	+11.494%	417,793	-23.969%
2026-07-16	9.1800	10.510000	9.1605	10.4400	+16.129%	412,563	-15.230%
2026-07-15	9.1000	9.530000	8.8500	8.9900	-3.644%	334,565	-1.557%
2026-07-14	9.7400	10.100000	9.3000	9.3300	-6.607%	305,718	-5.145%
2026-07-13	9.7750	10.139000	9.3400	9.9900	+3.900%	271,971	-11.411%
2026-07-10	8.5000	10.080000	8.4700	9.6150	+5.197%	454,346	-7.956%
2026-07-09	9.6100	9.640000	8.7400	9.1400	-2.455%	510,288	-3.173%
2026-07-08	9.8300	10.140000	9.2900	9.3700	-1.368%	621,818	-5.550%
2026-07-07	9.0800	9.550000	8.7800	9.5000	+7.955%	570,234	-6.842%
2026-07-06	9.8300	9.830000	8.6200	8.8000	-8.524%	625,486	+0.568%
2026-07-02	9.6500	9.950000	8.2300	9.6200	-7.411%	645,692	-8.004%
2026-07-01	12.3800	12.450000	10.2200	10.3900	-16.370%	418,336	-14.822%
2026-06-30	12.0800	12.650000	11.8500	12.4237	+2.590%	154,612	-28.765%
2026-06-29	12.4100	13.057200	11.8800	12.1100	-6.239%	121,649	-26.920%
2026-06-26	14.6700	14.685000	12.8000	12.9158	-11.536%	161,434	-31.479%
2026-06-25	13.0600	14.740000	13.0350	14.6000	+7.670%	221,656	-39.384%
2026-06-24	12.2850	13.776000	11.9000	13.5600	+11.422%	291,881	-34.735%
2026-06-23	12.4600	12.600000	11.5500	12.1700	+5.004%	362,654	-27.280%
2026-06-22	11.1200	11.668000	10.2142	11.5900	+4.603%	348,755	-23.641%
2026-06-18	11.1400	12.130000	10.9000	11.0800	-5.782%	454,971	-20.126%
2026-06-17	14.4600	14.460000	10.1800	11.7600	-17.474%	1,792,980	-24.745%
2026-06-16	13.3200	14.870000	12.8200	14.2500	+2.592%	144,595	-37.895%
2026-06-15	13.6400	14.050000	13.0000	13.8900	-10.618%	209,205	-36.285%
2026-06-12	15.6400	16.500000	14.6393	15.5400	-2.018%	97,218	-43.050%
2026-06-11	17.9800	18.540000	15.2907	15.8600	-13.617%	174,557	-44.199%
2026-06-10	19.3200	19.320000	16.0800	18.3600	-6.231%	323,786	-51.797%
2026-06-09	18.6300	21.700000	17.7400	19.5800	+3.107%	101,040	-54.801%
2026-06-08	19.2400	20.010000	18.7700	18.9900	-6.222%	134,905	-53.397%
2026-06-05	18.6900	21.460000	18.4100	20.2500	+13.128%	99,619	-56.296%
2026-06-04	20.4300	20.550000	17.7900	17.9000	-13.401%	104,397	-50.559%
2026-06-03	19.1600	20.770000	19.0200	20.6700	+12.154%	84,810	-57.184%
2026-06-02	18.1900	19.200000	17.9900	18.4300	+5.495%	71,894	-51.980%
2026-06-01	17.7000	19.120000	16.9100	17.4700	+7.574%	259,814	-49.342%
2026-05-29	20.4000	21.069400	16.2400	16.2400	-22.621%	390,524	-45.505%
2026-05-28	28.0100	28.870000	20.9800	20.9876	-22.317%	233,548	-57.832%
2026-05-27	28.8200	28.950000	26.7100	27.0170	-5.985%	63,227	-67.243%
2026-05-26	27.3200	29.000000	27.2300	28.7368	-0.958%	29,926	-69.203%
2026-05-22	27.2700	29.230000	26.8500	29.0148	+5.702%	27,884	-69.498%
2026-05-21	28.2300	28.230000	26.8000	27.4496	-0.401%	69,593	-67.759%
2026-05-20	28.2000	28.940000	27.0900	27.5600	-3.972%	58,756	-67.888%
2026-05-19	27.4400	29.390000	27.4400	28.7000	+7.628%	53,489	-69.164%
2026-05-18	27.7200	27.720000	24.9200	26.6660	-0.015%	43,978	-66.812%
2026-05-15	25.9100	27.040000	25.9100	26.6700	+8.680%	33,674	-66.817%
2026-05-14	27.8000	28.210000	23.6800	24.5400	-10.241%	114,030	-63.936%
2026-05-13	27.2500	28.170000	26.7800	27.3400	+3.718%	62,388	-67.630%
2026-05-12	25.7300	27.240000	25.2500	26.3600	+6.376%	47,385	-66.426%
2026-05-11	27.7200	28.970000	24.6100	24.7800	-9.842%	97,389	-64.286%
2026-05-08	28.3000	29.375000	27.4850	27.4850	-2.049%	92,061	-67.801%
2026-05-07	26.3700	28.579000	26.1900	28.0600	+7.058%	232,648	-68.460%
2026-05-06	26.9600	28.000000	25.9200	26.2100	-5.105%	74,768	-66.234%
2026-05-05	27.3600	27.995000	26.6800	27.6200	-1.463%	145,162	-67.958%
2026-05-04	29.5100	29.510000	26.6300	28.0300	-7.705%	340,180	-68.427%
2026-05-01	30.2900	30.880000	29.0500	30.3700	-2.441%	227,916	-70.859%
2026-04-30	32.6100	33.000000	30.2400	31.1300	-4.538%	160,485	-71.571%
2026-04-29	31.9500	33.450000	31.2200	32.6100	+25.713%	516,731	-72.861%
2026-04-28	26.2400	26.500000	25.2200	25.9400	+4.935%	388,307	-65.883%
2026-04-27	24.5600	25.190000	23.8000	24.7200	+1.561%	69,335	-64.199%
2026-04-24	24.1100	25.490000	24.1100	24.3400	-2.951%	196,854	-63.640%
2026-04-23	23.4500	25.940000	23.0300	25.0800	+11.318%	247,785	-64.713%
2026-04-22	22.0100	23.085000	21.7292	22.5300	-5.017%	221,538	-60.719%
2026-04-21	21.5300	23.780000	21.4225	23.7200	+10.606%	239,882	-62.690%
2026-04-20	21.6500	22.830000	20.9400	21.4455	-1.082%	263,560	-58.733%
2026-04-17	22.0300	22.150000	20.3100	21.6800	-9.137%	296,323	-59.179%
2026-04-16	22.5200	25.390000	22.5200	23.8600	+1.532%	266,018	-62.909%
2026-04-15	26.3200	27.900000	23.4969	23.5000	-20.982%	526,595	-62.340%
2026-04-14	33.8150	33.815000	29.7000	29.7400	-20.841%	246,956	-70.242%
2026-04-13	41.5400	42.551000	37.5700	37.5700	-6.982%	67,312	-76.444%
2026-04-10	39.2900	41.215000	39.2900	40.3900	+2.331%	80,860	-78.089%
2026-04-09	37.5600	40.830000	37.1000	39.4700	+5.057%	66,252	-77.578%
2026-04-08	31.9500	38.100000	30.8700	37.5700	-6.379%	134,029	-76.444%
2026-04-07	41.8200	43.500000	40.1300	40.1300	+0.275%	83,414	-77.947%
2026-04-06	40.3000	40.970000	38.9785	40.0200	-2.319%	70,854	-77.886%
2026-04-02	43.0800	44.730000	39.6600	40.9700	+2.862%	123,426	-78.399%
2026-04-01	38.4300	40.830000	38.3400	39.8300	-2.162%	82,897	-77.781%
2026-03-31	45.7200	46.490000	40.6200	40.7100	-12.808%	55,647	-78.261%
2026-03-30	44.5700	48.850000	43.8100	46.6900	+2.819%	79,678	-81.045%
2026-03-27	42.6800	45.530000	42.2950	45.4100	+12.318%	98,167	-80.511%
2026-03-26	39.7400	41.070000	37.5900	40.4300	+5.893%	80,169	-78.110%
2026-03-25	38.9200	38.920000	35.8000	38.1800	-10.165%	171,118	-76.820%
2026-03-24	39.8300	42.840000	39.5000	42.5000	+9.395%	113,790	-79.176%
2026-03-23	39.6600	40.390000	37.5210	38.8500	-4.499%	76,201	-77.220%
2026-03-20	38.4200	41.485000	38.3800	40.6800	+8.872%	102,419	-78.245%
2026-03-19	39.1750	39.720000	36.5700	37.3650	+1.591%	65,537	-76.315%
2026-03-18	35.5000	36.780000	34.6500	36.7800	+6.794%	55,278	-75.938%
2026-03-17	36.1000	36.325000	34.1911	34.4400	-5.644%	111,252	-74.303%
2026-03-16	36.5300	37.650000	36.0000	36.5000	-5.195%	113,784	-75.753%
2026-03-13	35.1700	38.890000	34.8200	38.5000	+7.422%	211,617	-77.013%
2026-03-12	35.1100	36.630000	34.5500	35.8400	+6.224%	98,719	-75.307%
2026-03-11	33.7200	35.300000	32.8500	33.7400	-0.443%	75,281	-73.770%
2026-03-10	32.3600	34.500000	32.2100	33.8900	+2.186%	194,638	-73.886%
2026-03-09	36.4500	36.450000	32.9900	33.1650	-6.154%	190,893	-73.315%
2026-03-06	34.5200	35.800000	33.7500	35.3400	+8.772%	398,979	-74.958%
2026-03-05	31.2500	33.970000	29.3500	32.4900	+4.035%	328,200	-72.761%
2026-03-04	33.7300	33.730000	29.6800	31.2300	-16.091%	634,758	-71.662%
2026-03-03	39.1300	40.580000	36.2000	37.2187	+6.613%	272,598	-76.222%
2026-03-02	40.2500	40.640000	34.1800	34.9100	-7.972%	242,165	-74.649%
2026-02-27	36.9400	38.640000	36.4251	37.9342	+9.510%	93,227	-76.670%
2026-02-26	37.2900	37.290000	34.6300	34.6400	-4.940%	123,902	-74.452%
2026-02-25	37.0300	39.598600	35.8200	36.4400	-11.230%	213,035	-75.714%
2026-02-24	43.9750	46.097200	40.5750	41.0500	-4.756%	157,186	-78.441%
2026-02-23	40.1000	43.410000	40.1000	43.1000	+11.716%	249,160	-79.466%
2026-02-20	39.4900	39.490000	36.6200	38.5800	-1.632%	243,330	-77.061%
2026-02-19	40.7200	41.150000	38.8500	39.2200	-1.284%	177,268	-77.435%
2026-02-18	40.1400	40.650000	36.5000	39.7300	+0.673%	313,262	-77.725%
2026-02-17	40.4600	42.000000	38.1700	39.4643	+1.529%	214,507	-77.575%
2026-02-13	43.4000	44.580000	37.5600	38.8700	-13.680%	293,233	-77.232%
2026-02-12	37.3500	45.695000	37.3500	45.0300	+17.327%	425,037	-80.346%
2026-02-11	38.4800	41.126900	36.9300	38.3800	+17.802%	815,114	-76.941%
2026-02-10	32.8400	32.840000	30.5901	32.5800	+2.582%	481,237	-72.836%
2026-02-09	33.0900	34.600000	30.1700	31.7600	-8.867%	400,909	-72.135%
2026-02-06	41.8200	42.050000	32.9400	34.8500	-28.159%	551,932	-74.605%
2026-02-05	43.3400	49.230000	41.8100	48.5100	+19.601%	363,225	-81.756%
2026-02-04	37.1500	43.000000	37.1500	40.5600	+14.706%	654,658	-78.180%
2026-02-03	33.0600	36.945000	33.0600	35.3600	+6.154%	319,163	-74.972%
2026-02-02	30.0000	33.950000	29.9200	33.3100	+19.305%	725,473	-73.431%
2026-01-30	26.7200	28.500000	25.3600	27.9200	+3.561%	229,451	-68.302%
2026-01-29	25.6500	27.920000	25.6500	26.9600	+4.173%	647,513	-67.174%
2026-01-28	24.9100	26.000000	23.8000	25.8800	+3.067%	463,722	-65.804%
2026-01-27	23.8300	25.300000	23.3500	25.1100	+3.333%	92,283	-64.755%
2026-01-26	24.6500	25.090000	23.6000	24.3000	+0.248%	397,006	-63.580%
2026-01-23	24.2400	24.510000	22.6500	24.2400	-1.343%	202,783	-63.490%
2026-01-22	24.0200	25.090000	23.7601	24.5700	-0.807%	112,905	-63.980%
2026-01-21	24.9100	25.210000	23.5492	24.7700	-0.761%	297,937	-64.271%
2026-01-20	25.2000	25.370000	23.7800	24.9600	+6.077%	179,241	-64.543%
2026-01-16	22.5650	24.359000	22.5650	23.5300	+2.886%	260,445	-62.388%
2026-01-15	20.1300	22.949900	20.1300	22.8700	+15.406%	444,109	-61.303%
2026-01-14	19.5900	20.821500	19.4100	19.8170	+1.004%	91,439	-55.341%
2026-01-13	20.6650	21.080000	19.5800	19.6200	-4.572%	148,978	-54.893%
2026-01-12	21.6000	21.610000	19.8300	20.5600	-3.880%	128,452	-56.955%
2026-01-09	20.7100	21.540900	20.3500	21.3900	-0.047%	103,592	-58.626%
2026-01-08	21.2500	21.900000	20.7000	21.4000	+2.885%	780,293	-58.645%
2026-01-07	19.8800	20.920000	19.8800	20.8000	+7.828%	96,728	-57.452%
2026-01-06	18.5200	20.457500	18.5200	19.2900	+2.442%	198,936	-54.121%
2026-01-05	20.8500	20.920300	18.8100	18.8301	-14.096%	390,244	-53.001%
2026-01-02	21.9100	23.789000	21.5800	21.9200	-3.860%	230,129	-59.626%
2025-12-31	21.9500	22.869200	21.8800	22.8000	+4.110%	170,775	-61.184%
2025-12-30	21.0700	21.975000	20.8000	21.9000	+3.399%	128,610	-59.589%
2025-12-29	21.3500	21.640000	20.6502	21.1800	+1.516%	105,409	-58.215%
2025-12-26	20.0700	21.000000	20.0700	20.8637	+3.542%	98,001	-57.582%
2025-12-24	20.4500	20.740000	20.1200	20.1500	-0.446%	64,499	-56.079%
2025-12-23	20.1900	21.340000	20.0000	20.2403	+3.584%	146,196	-56.275%
2025-12-22	19.1950	19.920000	18.9510	19.5400	-1.661%	72,596	-54.708%
2025-12-19	20.5400	21.000000	19.3256	19.8700	-7.323%	263,448	-55.460%
2025-12-18	19.7300	21.460000	18.7500	21.4400	-2.368%	327,821	-58.722%
2025-12-17	20.0800	21.980000	18.8800	21.9600	+5.882%	339,594	-59.699%
2025-12-16	21.7200	22.060000	20.3119	20.7400	-6.972%	205,834	-57.329%
2025-12-15	20.5800	22.690000	20.5200	22.2943	+7.030%	247,517	-60.304%
2025-12-12	18.9300	21.310000	18.9300	20.8300	+6.330%	266,454	-57.513%
2025-12-11	17.5300	19.800000	17.5300	19.5900	+18.036%	267,708	-54.824%
2025-12-10	16.9100	17.120000	16.2300	16.5967	-0.140%	93,354	-46.676%
2025-12-09	16.9200	17.080000	15.6400	16.6200	+1.156%	165,494	-46.751%
2025-12-08	17.0100	17.590000	16.0000	16.4300	-6.595%	198,976	-46.135%
2025-12-05	16.9000	18.070000	16.8600	17.5900	+7.301%	423,139	-49.687%
2025-12-04	17.4100	17.510000	16.3900	16.3932	-5.022%	423,128	-46.014%
2025-12-03	19.7100	20.080000	17.0500	17.2600	-12.285%	832,067	-48.725%
2025-12-02	19.8800	20.080000	18.6800	19.6773	-4.618%	329,575	-55.024%
2025-12-01	20.6000	21.860000	20.0400	20.6300	+8.010%	514,344	-57.101%
2025-11-28	19.1200	19.400000	18.7000	19.1000	+0.105%	166,408	-53.665%
2025-11-26	22.1000	22.130000	18.8600	19.0800	-21.835%	439,176	-53.616%
2025-11-25	25.7600	27.130000	23.9200	24.4100	-0.556%	115,165	-63.744%
2025-11-24	27.0600	28.070000	24.3900	24.5464	-14.859%	123,535	-63.946%
2025-11-21	28.5400	31.650000	27.4000	28.8304	-2.087%	272,535	-69.303%
2025-11-20	23.0000	29.781000	22.7700	29.4450	+20.835%	319,437	-69.944%
2025-11-19	26.1500	26.590000	23.9700	24.3680	-6.811%	229,711	-63.682%
2025-11-18	26.5300	27.080000	25.1131	26.1489	+2.585%	212,390	-66.155%
2025-11-17	24.0100	26.870000	23.7850	25.4900	+10.346%	208,492	-65.281%
2025-11-14	26.0200	26.278900	21.6400	23.1000	-1.484%	127,125	-61.688%
2025-11-13	22.1790	24.480000	21.7600	23.4480	0.000%	59,974	-62.257%

.dark-mode .hL8bqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hL8bqP{ 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