Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

40.75 +0.25 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 40.85 43.59 39.20 40.75 1,443,170 +0.25(+0.62%)
May 30, 2025 34.80 41.58 34.50 40.50 2,153,997 +5.46(+15.58%)
May 29, 2025 37.17 38.03 34.69 35.04 839,260 -1.24(-3.42%)
May 28, 2025 37.01 37.27 33.68 36.28 781,830 -0.06(-0.17%)
May 27, 2025 40.24 40.49 35.61 36.34 1,398,372 -2.01(-5.24%)
May 23, 2025 36.31 39.16 35.80 38.35 1,474,670 +1.57(+4.27%)
May 22, 2025 36.41 41.21 33.21 36.78 2,412,869 -6.65(-15.31%)
May 21, 2025 46.98 51.55 42.89 43.43 2,092,215 -5.19(-10.67%)
May 20, 2025 50.55 52.50 46.26 48.62 1,679,014 -1.88(-3.72%)
May 19, 2025 50.82 52.40 48.40 50.50 1,401,625 -3.96(-7.27%)
May 16, 2025 45.95 54.50 43.00 54.46 2,241,304 +9.27(+20.51%)
May 15, 2025 47.60 51.69 37.31 45.19 2,772,708 -4.13(-8.37%)
May 14, 2025 54.19 57.00 48.75 49.32 1,890,586 -4.84(-8.94%)
May 13, 2025 42.35 54.23 42.35 54.16 2,619,172 +13.04(+31.71%)
May 12, 2025 42.32 45.83 39.69 41.12 1,996,424 +4.62(+12.66%)
May 09, 2025 33.00 36.80 32.30 36.50 1,412,478 +0.83(+2.33%)
May 08, 2025 36.34 40.46 33.78 35.67 2,217,155 -1.49(-4.01%)
May 07, 2025 31.33 37.16 30.24 37.16 2,501,243 +3.87(+11.63%)
May 06, 2025 20.64 34.49 20.16 33.29 4,747,475 +8.75(+35.66%)
May 05, 2025 24.94 25.80 22.10 24.54 2,394,111 +1.24(+5.32%)
May 02, 2025 19.13 23.50 19.11 23.30 1,203,761 +4.75(+25.61%)
May 01, 2025 16.30 19.00 14.73 18.55 990,838 +3.03(+19.52%)
Apr 30, 2025 16.42 16.49 14.35 15.52 910,036 -2.09(-11.87%)
Apr 29, 2025 19.94 19.94 15.81 17.61 3,746,440 +5.43(+44.58%)
Apr 28, 2025 13.38 14.00 11.43 12.18 965,249 +0.39(+3.31%)
Apr 25, 2025 11.43 11.82 10.81 11.79 284,144 -0.05(-0.42%)
Apr 24, 2025 11.14 12.25 11.01 11.84 149,067 +1.19(+11.17%)
Apr 23, 2025 10.84 12.02 10.48 10.65 343,278 +0.88(+9.01%)
Apr 22, 2025 10.35 10.65 9.490 9.770 172,978 -0.49(-4.78%)
Apr 21, 2025 10.91 10.99 9.511 10.26 171,960 -1.10(-9.68%)
Apr 17, 2025 9.630 11.36 9.500 11.36 264,992 +0.41(+3.74%)
Apr 16, 2025 12.64 12.64 10.31 10.95 165,739 -2.26(-17.11%)
Apr 15, 2025 12.50 13.53 12.11 13.21 214,987 +1.08(+8.87%)
Apr 14, 2025 12.66 12.67 11.40 12.13 116,607 +0.94(+8.40%)
Apr 11, 2025 10.73 11.30 10.11 11.19 87,394 +0.16(+1.49%)
Apr 10, 2025 12.94 12.99 10.30 11.03 148,762 -2.59(-19.02%)
Apr 09, 2025 11.01 14.03 10.13 13.62 384,996 +2.84(+26.35%)
Apr 08, 2025 14.03 14.03 9.950 10.78 237,246 -1.27(-10.53%)
Apr 07, 2025 9.180 13.15 9.000 12.05 284,265 +2.07(+20.73%)
Apr 04, 2025 11.29 11.58 9.140 9.980 211,996 -2.54(-20.29%)
Apr 03, 2025 13.09 14.30 12.44 12.52 186,164 -3.44(-21.55%)
Apr 02, 2025 13.82 15.96 13.60 15.96 263,651 +0.22(+1.40%)
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 following
Privacy Policy and Terms Of Service.