Stock listing
NASDAQ:HIMZ Defiance Daily Target 2X Long HIMS ETF Stock
Follow Defiance Daily Target 2X Long HIMS ETF into a list and get an email when it puts out news.
Share price · NASDAQ:HIMZ
$19.06 USD +0.67 (+3.6%)
Close on Nov 3, 2026
- Day range
- $18.60 – $19.97 USDNov 3, 2026
- Volume
- 126,233 sharesNov 3, 2026
- 52-week range
- $12.38 – $201.60 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $8.99M USDMedian day 290,650 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:HIMZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.06 | +0.67 | +3.6% | $19.32 | $19.97 | $18.60 | 126,233 | |
| $18.39 | -3.92 | -17.6% | $22.84 | $23.57 | $18.28 | 314,645 | |
| $22.31 | -3.54 | -13.7% | $23.66 | $23.94 | $20.61 | 358,200 | |
| $25.85 | +0.61 | +2.4% | $24.48 | $26.66 | $24.22 | 140,300 | |
| $25.24 | +2.26 | +9.8% | $22.66 | $26.05 | $22.63 | 307,300 | |
| $22.98 | +0.55 | +2.5% | $23.14 | $23.74 | $22.50 | 238,900 | |
| $22.43 | -0.25 | -1.1% | $22.77 | $22.92 | $21.92 | 169,100 | |
| $22.68 | -2.43 | -9.7% | $24.24 | $24.40 | $22.05 | 290,800 | |
| $25.11 | -0.16 | -0.6% | $24.28 | $25.33 | $23.28 | 187,800 | |
| $25.27 | -0.07 | -0.3% | $25.75 | $26.55 | $24.80 | 211,700 | |
| $25.34 | +1.60 | +6.7% | $23.46 | $26.70 | $22.98 | 250,000 | |
| $23.74 | +0.29 | +1.2% | $24.30 | $25.02 | $22.70 | 191,100 | |
| $23.45 | -2.41 | -9.3% | $25.82 | $26.88 | $22.56 | 203,000 | |
| $25.86 | +2.655 | +11.4% | $21.74 | $26.30 | $20.80 | 297,900 | |
| $23.21 | -3.501 | -13.1% | $25.72 | $26.60 | $22.92 | 290,500 | |
| $26.71 | -1.774 | -6.2% | $27.02 | $28.00 | $25.04 | 225,300 | |
| $28.48 | -0.60 | -2.1% | $29.18 | $30.59 | $28.00 | 318,600 | |
| $29.08 | +4.911 | +20.3% | $24.73 | $29.91 | $24.60 | 976,600 | |
| $24.17 | -2.751 | -10.2% | $26.59 | $27.00 | $23.16 | 674,600 | |
| $26.92 | +0.179 | +0.7% | $25.72 | $27.53 | $25.55 | 175,300 | |
| $26.74 | -0.609 | -2.2% | $27.87 | $28.00 | $26.14 | 444,000 | |
| $27.35 | +1.28 | +4.9% | $25.87 | $27.89 | $25.87 | 228,100 | |
| $26.07 | -0.47 | -1.8% | $27.86 | $28.97 | $25.20 | 402,600 | |
| $26.54 | -0.98 | -3.6% | $27.65 | $27.67 | $25.40 | 355,800 | |
| $27.52 | +1.82 | +7.1% | $26.41 | $29.75 | $26.30 | 406,400 | |
| $25.70 | -0.07 | -0.3% | $26.45 | $27.53 | $24.96 | 131,200 | |
| $25.77 | -1.31 | -4.8% | $26.28 | $27.00 | $25.21 | 145,900 | |
| $27.08 | +0.38 | +1.4% | $26.98 | $27.61 | $25.52 | 218,600 | |
| $26.70 | +1.32 | +5.2% | $24.50 | $27.45 | $23.35 | 514,500 | |
| $25.38 | -3.77 | -12.9% | $29.48 | $30.13 | $25.18 | 284,900 | |
| $29.15 | +1.89 | +6.9% | $28.24 | $31.75 | $27.00 | 394,100 | |
| $27.26 | +2.41 | +9.7% | $25.50 | $27.55 | $25.16 | 399,300 | |
| $24.85 | +0.139 | +0.6% | $26.40 | $26.50 | $24.34 | 406,900 | |
| $24.71 | -0.319 | -1.3% | $26.18 | $26.50 | $24.29 | 252,200 | |
| $25.03 | +0.35 | +1.4% | $24.74 | $25.84 | $24.15 | 183,900 | |
| $24.68 | -1.81 | -6.8% | $25.65 | $27.17 | $24.61 | 286,300 | |
| $26.49 | +2.31 | +9.6% | $23.92 | $27.60 | $23.75 | 452,700 | |
| $24.18 | +0.07 | +0.3% | $23.85 | $24.38 | $22.86 | 177,000 | |
| $24.11 | -1.01 | -4.0% | $23.95 | $25.16 | $23.66 | 162,300 | |
| $25.12 | -0.37 | -1.5% | $25.49 | $25.73 | $23.85 | 298,800 | |
| $25.49 | +0.825 | +3.3% | $24.70 | $25.82 | $24.58 | 304,700 | |
| $24.67 | -0.303 | -1.2% | $24.66 | $25.10 | $24.11 | 195,800 | |
| $24.97 | -1.602 | -6.0% | $27.10 | $27.40 | $24.51 | 499,300 | |
| $26.57 | +0.317 | +1.2% | $26.30 | $27.89 | $25.82 | 246,400 | |
| $26.25 | -2.117 | -7.5% | $27.95 | $28.92 | $26.16 | 256,800 | |
| $28.37 | +1.28 | +4.7% | $27.06 | $28.80 | $26.85 | 291,500 | |
| $27.09 | -6.04 | -18.2% | $32.16 | $32.60 | $26.51 | 568,900 | |
| $33.13 | +3.70 | +12.6% | $30.31 | $33.68 | $29.42 | 243,700 | |
| $29.43 | -4.106 | -12.2% | $32.14 | $33.23 | $29.09 | 322,600 | |
| $33.54 | +1.38 | +4.3% | $32.75 | $35.14 | $31.60 | 221,214 | |
| $32.16 | -6.115 | -16.0% | $35.40 | $35.79 | $30.47 | 361,488 | |
| $38.27 | +4.06 | +11.9% | $33.90 | $39.75 | $33.88 | 368,000 | |
| $34.21 | +1.47 | +4.5% | $31.73 | $37.02 | $31.73 | 508,000 | |
| $32.74 | +6.94 | +26.9% | $26.16 | $33.00 | $25.98 | 606,500 | |
| $25.80 | -2.44 | -8.6% | $26.73 | $28.57 | $25.80 | 237,300 | |
| $28.24 | +0.79 | +2.9% | $27.15 | $28.46 | $26.15 | 233,300 | |
| $27.45 | -1.20 | -4.2% | $29.52 | $29.65 | $27.30 | 196,000 | |
| $28.65 | -2.54 | -8.1% | $31.09 | $31.20 | $28.28 | 359,000 | |
| $31.19 | -1.27 | -3.9% | $32.69 | $33.39 | $29.76 | 663,500 | |
| $32.46 | -2.89 | -8.2% | $30.38 | $35.25 | $30.23 | 464,200 | |
| $35.35 | +0.47 | +1.3% | $34.23 | $36.43 | $33.33 | 555,100 | |
| $34.88 | +3.98 | +12.9% | $32.06 | $35.13 | $31.19 | 215,100 | |
| $30.90 | -4.51 | -12.7% | $34.20 | $34.37 | $30.66 | 204,000 | |
| $35.41 | -1.21 | -3.3% | $35.29 | $37.18 | $34.35 | 220,200 | |
| $36.62 | +2.93 | +8.7% | $34.16 | $36.95 | $33.64 | 342,200 | |
| $33.69 | +6.00 | +21.7% | $27.41 | $34.41 | $27.41 | 484,200 |
- Ticker
- NASDAQ:HIMZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Long HIMS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long HIMS ETF.