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%
HOOX — Defiance Daily Target 2X Long HOOD ETF
NasdaqDefiance Daily Target 2X Long HOOD ETF
$36.37
+1.06(+3.00%)
- O
- 36.95
- H
- 40.28
- L
- 36.25
- V
- 29.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.37
Period Return+147.92%
Period High$154.38
Period Low$13.98
Avg Daily Volume103.4K
Total Trading Days365
HOOX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.95 | $40.28 | $36.25 | $36.37 | +$1.06 | +3.00% | 29,488 | $38.15 | $36.25 $40.28 |
| Oct 1, 2026 | $35.65 | $36.72 | $35.05 | $35.31 | $-1.02 | -2.82% | 16,523 | $35.89 | $35.05 $36.72 |
| Sep 30, 2026 | $42.94 | $43.01 | $35.88 | $36.33 | $-2.39 | -6.17% | 40,290 | $37.97 | $35.88 $43.01 |
| Sep 29, 2026 | $40.50 | $40.50 | $38.14 | $38.72 | $-0.15 | -0.39% | 6,236 | $39.24 | $38.14 $40.50 |
| Sep 28, 2026 | $40.23 | $40.94 | $38.73 | $38.87 | $-2.03 | -4.97% | 9,243 | $39.45 | $38.73 $40.94 |
| Sep 25, 2026 | $42.45 | $42.68 | $39.85 | $40.91 | $-1.14 | -2.71% | 22,798 | $40.82 | $39.85 $42.68 |
| Sep 24, 2026 | $41.45 | $43.78 | $41.18 | $42.05 | $-1.27 | -2.94% | 9,602 | $42.27 | $41.18 $43.78 |
| Sep 23, 2026 | $44.50 | $46.18 | $43.32 | $43.32 | $-1.25 | -2.81% | 19,696 | $44.92 | $43.32 $46.18 |
| Sep 22, 2026 | $43.23 | $45.60 | $43.23 | $44.57 | +$0.62 | +1.42% | 25,058 | $44.49 | $43.23 $45.60 |
| Sep 21, 2026 | $45.31 | $45.66 | $42.73 | $43.95 | +$2.35 | +5.66% | 35,518 | $44.60 | $42.73 $45.66 |
| Sep 18, 2026 | $37.37 | $41.86 | $36.50 | $41.60 | +$6.49 | +18.49% | 83,056 | $40.35 | $36.50 $41.86 |
| Sep 17, 2026 | $35.20 | $35.20 | $33.48 | $35.10 | +$3.27 | +10.26% | 29,890 | $34.45 | $33.48 $35.20 |
| Sep 16, 2026 | $35.87 | $35.87 | $30.24 | $31.84 | $-3.89 | -10.89% | 36,668 | $32.28 | $30.24 $35.87 |
| Sep 15, 2026 | $36.53 | $37.38 | $32.88 | $35.73 | $-2.74 | -7.13% | 32,076 | $35.36 | $32.88 $37.38 |
| Sep 14, 2026 | $37.00 | $39.23 | $37.00 | $38.47 | +$1.22 | +3.28% | 27,106 | $38.21 | $37.00 $39.23 |
| Sep 11, 2026 | $37.89 | $39.46 | $36.42 | $37.25 | $-0.58 | -1.52% | 41,533 | $37.67 | $36.42 $39.46 |
| Sep 10, 2026 | $38.00 | $39.55 | $37.00 | $37.83 | $-1.30 | -3.33% | 19,716 | $38.28 | $37.00 $39.55 |
| Sep 9, 2026 | $42.96 | $43.19 | $39.03 | $39.13 | $-1.45 | -3.57% | 77,156 | $40.50 | $39.03 $43.19 |
| Sep 8, 2026 | $46.36 | $46.36 | $40.58 | $40.58 | $-3.48 | -7.90% | 49,075 | $43.39 | $40.58 $46.36 |
| Sep 4, 2026 | $43.14 | $45.86 | $42.45 | $44.06 | $-2.00 | -4.34% | 43,101 | $44.46 | $42.45 $45.86 |
| Sep 3, 2026 | $38.82 | $46.06 | $38.82 | $46.06 | +$11.54 | +33.44% | 112,429 | $43.55 | $38.82 $46.06 |
| Sep 2, 2026 | $33.00 | $34.80 | $32.68 | $34.52 | +$2.15 | +6.63% | 19,383 | $34.06 | $32.68 $34.80 |
| Sep 1, 2026 | $33.68 | $34.60 | $31.90 | $32.37 | $-0.91 | -2.73% | 32,592 | $33.20 | $31.90 $34.60 |
| Aug 31, 2026 | $32.77 | $33.55 | $30.83 | $33.28 | +$0.24 | +0.73% | 23,712 | $32.33 | $30.83 $33.55 |
| Aug 28, 2026 | $35.89 | $36.41 | $33.02 | $33.04 | $-3.63 | -9.90% | 14,775 | $34.70 | $33.02 $36.41 |
| Aug 27, 2026 | $36.00 | $37.86 | $35.58 | $36.67 | +$0.87 | +2.43% | 19,917 | $37.09 | $35.58 $37.86 |
| Aug 26, 2026 | $37.43 | $37.56 | $35.80 | $35.80 | $-2.63 | -6.84% | 20,834 | $36.58 | $35.80 $37.56 |
| Aug 25, 2026 | $32.55 | $38.50 | $32.44 | $38.43 | +$5.44 | +16.47% | 49,236 | $36.15 | $32.44 $38.50 |
| Aug 24, 2026 | $35.33 | $36.35 | $32.87 | $33.00 | $-2.98 | -8.29% | 44,047 | $34.65 | $32.87 $36.35 |
| Aug 21, 2026 | $31.60 | $36.93 | $30.50 | $35.98 | +$7.73 | +27.34% | 107,783 | $34.91 | $30.50 $36.93 |