Defiance Daily Target 2X Long HIMS ETF (NQ:HIMZ)

38.13 +6.42 (+20.25%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	31.58	38.68	30.90	38.13	1,273,008	+6.42(+20.25%)
May 07, 2026	34.57	35.42	30.97	31.71	796,209	-3.20(-9.17%)
May 06, 2026	34.87	35.36	32.14	34.91	611,620	+1.49(+4.46%)
May 05, 2026	35.47	35.47	32.44	33.42	846,084	-2.66(-7.37%)
May 04, 2026	36.77	39.10	34.52	36.08	478,296	-0.34(-0.93%)
May 01, 2026	36.12	37.39	35.28	36.42	404,223	+0.62(+1.73%)
Apr 30, 2026	34.00	36.23	32.02	35.80	835,624	+2.06(+6.11%)
Apr 29, 2026	37.76	37.76	33.03	33.74	796,198	-4.32(-11.35%)
Apr 28, 2026	40.00	40.60	37.40	38.06	994,004	-4.25(-10.04%)
Apr 27, 2026	44.35	46.48	41.43	42.31	1,014,504	-3.73(-8.10%)
Apr 24, 2026	43.11	48.14	41.31	46.04	1,582,805	+6.77(+17.24%)
Apr 23, 2026	45.22	48.74	36.20	39.27	1,719,415	-2.66(-6.34%)
Apr 22, 2026	44.54	44.96	39.04	41.93	1,676,935	-2.24(-5.07%)
Apr 21, 2026	40.41	47.52	38.49	44.17	2,488,918	-3.98(-8.27%)
Apr 20, 2026	40.61	50.50	40.49	48.15	2,389,554	+6.34(+15.16%)
Apr 17, 2026	38.71	44.30	38.22	41.81	2,357,249	+4.88(+13.21%)
Apr 16, 2026	35.05	38.90	31.41	36.93	2,788,124	+6.44(+21.12%)
Apr 15, 2026	24.32	31.03	23.46	30.49	1,917,368	+6.77(+28.54%)
Apr 14, 2026	24.50	24.99	22.77	23.72	1,102,008	+0.43(+1.85%)
Apr 13, 2026	19.40	24.59	19.40	23.29	1,575,875	+3.48(+17.57%)
Apr 10, 2026	20.74	21.32	19.25	19.81	1,646,839	-0.64(-3.13%)
Apr 09, 2026	19.63	20.53	18.90	20.45	679,475	+0.65(+3.28%)
Apr 08, 2026	22.67	22.88	19.07	19.80	911,033	-0.31(-1.54%)
Apr 07, 2026	21.05	21.05	18.89	20.11	1,197,083	-1.69(-7.75%)
Apr 06, 2026	20.48	21.88	20.18	21.80	728,517	+2.37(+12.20%)
Apr 02, 2026	20.00	20.09	18.63	19.43	848,503	-1.49(-7.12%)
Apr 01, 2026	23.51	24.79	20.61	20.92	1,070,774	-2.14(-9.28%)
Mar 31, 2026	19.04	23.45	18.77	23.06	1,060,182	+4.15(+21.95%)
Mar 30, 2026	20.17	20.87	18.66	18.91	635,372	-1.38(-6.80%)
Mar 27, 2026	22.86	23.02	19.86	20.29	895,472	-3.35(-14.17%)
Mar 26, 2026	22.88	24.50	21.83	23.64	801,133	-0.10(-0.42%)
Mar 25, 2026	25.45	26.31	23.08	23.74	927,060	-1.14(-4.58%)
Mar 24, 2026	26.89	27.24	24.25	24.88	1,094,280	-2.74(-9.92%)
Mar 23, 2026	27.86	29.14	27.12	27.62	1,037,695	+0.97(+3.64%)
Mar 20, 2026	31.82	32.52	25.81	26.65	1,040,843	-5.70(-17.62%)
Mar 19, 2026	28.90	32.95	28.45	32.35	1,014,585	+2.39(+7.98%)
Mar 18, 2026	34.16	35.14	29.84	29.96	3,742,182	-5.04(-14.40%)
Mar 17, 2026	33.74	35.70	32.20	35.00	3,880,698	+0.28(+0.81%)
Mar 16, 2026	32.90	35.56	31.08	34.72	3,961,950	+0.14(+0.40%)
Mar 13, 2026	32.76	34.72	30.38	34.58	5,465,598	+2.38(+7.39%)
Mar 12, 2026	40.74	42.14	31.92	32.20	7,243,812	-5.88(-15.44%)
Mar 11, 2026	30.52	42.56	29.82	38.08	8,603,308	+6.30(+19.82%)
Mar 10, 2026	33.04	38.15	28.98	31.78	9,217,547	+3.36(+11.82%)
Mar 09, 2026	30.52	30.87	25.96	28.42	12,737,173	+12.74(+81.25%)
Mar 06, 2026	15.26	15.82	14.56	15.68	3,457,306	-0.14(-0.88%)
Mar 05, 2026	17.22	17.92	15.40	15.82	3,243,926	-1.40(-8.13%)
Mar 04, 2026	15.82	17.78	15.82	17.22	2,652,786	+1.40(+8.85%)
Mar 03, 2026	16.52	18.13	14.70	15.82	3,556,836	-1.54(-8.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.