Defiance Daily Target 2X Long HIMS ETF (HIMZ)
24.85
+0.14
(+0.56%)
USD |
NASDAQ |
Sep 18, 16:00
24.88
+0.03
(+0.12%)
After-Hours: 20:00
HIMZ Price : 24.85 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 26.40 | 26.50 | 24.34 | 24.85 | 407542.0 |
| Sep 17, 2026 | 26.18 | 26.50 | 24.29 | 24.71 | 253316.0 |
| Sep 16, 2026 | 24.74 | 25.84 | 24.14 | 25.03 | 187311.0 |
| Sep 15, 2026 | 25.65 | 27.17 | 24.61 | 24.68 | 287856.0 |
| Sep 14, 2026 | 23.92 | 27.60 | 23.75 | 26.49 | 454765.0 |
| Sep 11, 2026 | 23.85 | 24.38 | 22.86 | 24.18 | 177504.0 |
| Sep 10, 2026 | 23.95 | 25.16 | 23.66 | 24.11 | 162922.0 |
| Sep 09, 2026 | 25.49 | 25.73 | 23.85 | 25.12 | 300707.0 |
| Sep 08, 2026 | 24.70 | 25.82 | 24.58 | 25.49 | 309001.0 |
| Sep 04, 2026 | 24.66 | 25.10 | 24.11 | 24.67 | 205784.0 |
| Sep 03, 2026 | 27.10 | 27.40 | 24.51 | 24.97 | 501711.0 |
| Sep 02, 2026 | 26.30 | 27.89 | 25.82 | 26.57 | 249107.0 |
| Sep 01, 2026 | 27.95 | 28.92 | 26.16 | 26.25 | 259194.0 |
| Aug 31, 2026 | 27.06 | 28.80 | 26.85 | 28.37 | 293510.0 |
| Aug 28, 2026 | 32.16 | 32.60 | 26.51 | 27.09 | 571161.0 |
| Aug 27, 2026 | 30.31 | 33.68 | 29.42 | 33.13 | 245088.0 |
| Aug 26, 2026 | 32.14 | 33.23 | 29.09 | 29.43 | 328225.0 |
| Aug 25, 2026 | 32.75 | 35.14 | 31.60 | 33.54 | 221214.0 |
| Aug 24, 2026 | 35.40 | 35.78 | 30.47 | 32.16 | 361489.0 |
| Aug 21, 2026 | 33.90 | 39.75 | 33.88 | 38.27 | 368331.0 |
| Aug 20, 2026 | 31.72 | 37.02 | 31.72 | 34.21 | 508041.0 |
| Aug 19, 2026 | 26.16 | 33.00 | 25.98 | 32.74 | 606492.0 |
| Aug 18, 2026 | 26.73 | 28.57 | 25.80 | 25.80 | 237345.0 |
| Aug 17, 2026 | 27.15 | 28.46 | 26.15 | 28.24 | 233272.0 |
| Aug 14, 2026 | 29.52 | 29.65 | 27.30 | 27.45 | 196004.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median