Defiance Daily Target 2X Long HIMS ETF (HIMZ)
27.09
-6.04
(-18.23%)
USD |
NASDAQ |
Aug 28, 16:00
27.22
+0.13
(+0.48%)
Pre-Market: 20:00
HIMZ Price : 27.09 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 31.09 | 31.20 | 28.28 | 28.65 | 359008.0 |
| Aug 12, 2026 | 32.69 | 33.39 | 29.76 | 31.19 | 663548.0 |
| Aug 11, 2026 | 30.38 | 35.25 | 30.23 | 32.46 | 464152.0 |
| Aug 10, 2026 | 34.23 | 36.43 | 33.33 | 35.35 | 555069.0 |
| Aug 07, 2026 | 32.06 | 35.13 | 31.19 | 34.88 | 215141.0 |
| Aug 06, 2026 | 34.20 | 34.37 | 30.66 | 30.90 | 204055.0 |
| Aug 05, 2026 | 35.29 | 37.18 | 34.35 | 35.41 | 220637.0 |
| Aug 04, 2026 | 34.16 | 36.95 | 33.64 | 36.62 | 342563.0 |
| Aug 03, 2026 | 27.41 | 34.41 | 27.41 | 33.69 | 484154.0 |
| Jul 31, 2026 | 26.61 | 30.00 | 26.00 | 27.69 | 486731.0 |
| Jul 30, 2026 | 22.74 | 27.20 | 21.44 | 26.29 | 563630.0 |
| Jul 29, 2026 | 31.05 | 31.11 | 22.04 | 22.92 | 883467.0 |
| Jul 28, 2026 | 33.20 | 33.66 | 28.41 | 32.25 | 318114.0 |
| Jul 27, 2026 | 31.06 | 34.45 | 29.77 | 34.21 | 894586.0 |
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