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)

11.15 +0.20 (+1.83%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 17, 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 (%)
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 13.62 384,997 +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%)
Apr 01, 2025 14.39 17.98 13.50 15.74 279,329 +1.64(+11.63%)
Mar 31, 2025 12.26 14.75 12.08 14.10 180,823 +0.26(+1.88%)
Mar 28, 2025 16.54 16.66 13.53 13.84 244,422 -2.92(-17.42%)
Mar 27, 2025 17.95 18.17 16.68 16.76 146,073 -1.64(-8.91%)
Mar 26, 2025 23.37 23.74 18.19 18.40 191,500 -4.58(-19.93%)
Mar 25, 2025 24.22 24.99 21.43 22.98 235,831 -0.72(-3.04%)
Mar 24, 2025 21.87 24.26 20.58 23.70 178,749 +3.77(+18.92%)
Mar 21, 2025 17.69 20.52 17.15 19.93 72,878 +1.65(+9.03%)
Mar 20, 2025 19.00 19.73 17.75 18.28 123,756 -1.07(-5.53%)
Mar 19, 2025 17.02 20.49 16.49 19.35 95,737 +2.43(+14.36%)
Mar 18, 2025 20.00 20.12 16.74 16.92 123,937 -3.68(-17.87%)
Mar 17, 2025 19.18 21.74 18.36 20.60 133,794 +1.64(+8.66%)
Mar 14, 2025 17.55 19.00 17.49 18.96 40,715 +1.95(+11.46%)
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 and Conditions.