MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIMZ — Defiance Daily Target 2X Long HIMS ETF
NasdaqDefiance Daily Target 2X Long HIMS ETF
$26.07
-0.47(-1.77%)
- O
- 27.86
- H
- 28.97
- L
- 25.20
- V
- 399.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.07
Period Return-80.94%
Period High$798.00
Period Low$12.38
Avg Daily Volume746.7K
Total Trading Days365
HIMZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.86 | $28.97 | $25.20 | $26.07 | $-0.47 | -1.77% | 399,498 | $27.06 | $25.20 $28.97 |
| Oct 1, 2026 | $27.65 | $27.67 | $25.40 | $26.54 | $-0.98 | -3.56% | 355,811 | $26.39 | $25.40 $27.67 |
| Sep 30, 2026 | $26.41 | $29.75 | $26.30 | $27.52 | +$1.82 | +7.08% | 407,302 | $28.44 | $26.30 $29.75 |
| Sep 29, 2026 | $26.45 | $27.53 | $24.96 | $25.70 | $-0.07 | -0.27% | 132,420 | $25.92 | $24.96 $27.53 |
| Sep 28, 2026 | $26.28 | $27.00 | $25.21 | $25.77 | $-1.31 | -4.84% | 148,017 | $26.06 | $25.21 $27.00 |
| Sep 25, 2026 | $26.98 | $27.61 | $25.52 | $27.08 | +$0.38 | +1.42% | 219,502 | $26.63 | $25.52 $27.61 |
| Sep 24, 2026 | $24.50 | $27.45 | $23.35 | $26.70 | +$1.32 | +5.20% | 514,484 | $25.11 | $23.35 $27.45 |
| Sep 23, 2026 | $29.48 | $30.13 | $25.18 | $25.38 | $-3.77 | -12.93% | 284,886 | $26.81 | $25.18 $30.13 |
| Sep 22, 2026 | $28.24 | $31.75 | $27.00 | $29.15 | +$1.89 | +6.93% | 396,634 | $29.58 | $27.00 $31.75 |
| Sep 21, 2026 | $25.50 | $27.55 | $25.16 | $27.26 | +$2.41 | +9.70% | 402,004 | $26.13 | $25.16 $27.55 |
| Sep 18, 2026 | $26.40 | $26.50 | $24.34 | $24.85 | +$0.14 | +0.56% | 407,542 | $24.77 | $24.34 $26.50 |
| Sep 17, 2026 | $26.18 | $26.50 | $24.29 | $24.71 | $-0.32 | -1.27% | 253,316 | $25.02 | $24.29 $26.50 |
| Sep 16, 2026 | $24.74 | $25.84 | $24.15 | $25.03 | +$0.35 | +1.42% | 187,311 | $24.89 | $24.15 $25.84 |
| Sep 15, 2026 | $25.65 | $27.17 | $24.61 | $24.68 | $-1.81 | -6.83% | 287,856 | $25.45 | $24.61 $27.17 |
| Sep 14, 2026 | $23.92 | $27.60 | $23.75 | $26.49 | +$2.31 | +9.55% | 454,765 | $26.37 | $23.75 $27.60 |
| Sep 11, 2026 | $23.85 | $24.38 | $22.86 | $24.18 | +$0.07 | +0.29% | 177,504 | $23.72 | $22.86 $24.38 |
| Sep 10, 2026 | $23.95 | $25.16 | $23.66 | $24.11 | $-1.01 | -4.02% | 162,922 | $24.56 | $23.66 $25.16 |
| Sep 9, 2026 | $25.49 | $25.73 | $23.85 | $25.12 | $-0.37 | -1.45% | 300,708 | $24.41 | $23.85 $25.73 |
| Sep 8, 2026 | $24.70 | $25.82 | $24.58 | $25.49 | +$0.82 | +3.34% | 309,002 | $25.28 | $24.58 $25.82 |
| Sep 4, 2026 | $24.66 | $25.10 | $24.11 | $24.67 | $-0.30 | -1.21% | 205,784 | $24.63 | $24.11 $25.10 |
| Sep 3, 2026 | $27.10 | $27.40 | $24.51 | $24.97 | $-1.60 | -6.03% | 501,711 | $25.35 | $24.51 $27.40 |
| Sep 2, 2026 | $26.30 | $27.89 | $25.82 | $26.57 | +$0.32 | +1.21% | 249,107 | $27.01 | $25.82 $27.89 |
| Sep 1, 2026 | $27.95 | $28.92 | $26.16 | $26.25 | $-2.12 | -7.46% | 259,194 | $26.95 | $26.16 $28.92 |
| Aug 31, 2026 | $27.06 | $28.80 | $26.85 | $28.37 | +$1.28 | +4.72% | 293,510 | $28.17 | $26.85 $28.80 |
| Aug 28, 2026 | $32.16 | $32.60 | $26.51 | $27.09 | $-6.04 | -18.23% | 571,161 | $28.22 | $26.51 $32.60 |
| Aug 27, 2026 | $30.31 | $33.68 | $29.42 | $33.13 | +$3.70 | +12.57% | 245,088 | $31.56 | $29.42 $33.68 |
| Aug 26, 2026 | $32.14 | $33.23 | $29.09 | $29.43 | $-4.11 | -12.24% | 328,225 | $30.26 | $29.09 $33.23 |
| Aug 25, 2026 | $32.75 | $35.14 | $31.60 | $33.54 | +$1.38 | +4.29% | 221,214 | $33.67 | $31.60 $35.14 |
| Aug 24, 2026 | $35.40 | $35.79 | $30.47 | $32.16 | $-6.11 | -15.98% | 361,489 | $32.00 | $30.47 $35.79 |
| Aug 21, 2026 | $33.90 | $39.75 | $33.88 | $38.27 | +$4.06 | +11.87% | 368,331 | $37.61 | $33.88 $39.75 |