NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
22.31
-3.54
(-13.69%)
At close: October 30 at 4:00:01 PM EDT
22.83
+0.52
(+2.33%)
After hours: October 30 at 7:51:52 PM EDT
Trade HIMZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.66
23.94
20.61
22.31
22.31
358,200
Oct 29, 2026
24.48
26.66
24.22
25.85
25.85
140,300
Oct 28, 2026
22.66
26.05
22.63
25.24
25.24
307,300
Oct 27, 2026
23.14
23.74
22.50
22.98
22.98
238,900
Oct 26, 2026
22.77
22.92
21.92
22.43
22.43
169,100
Oct 23, 2026
24.24
24.40
22.05
22.68
22.68
290,800
Oct 22, 2026
24.28
25.33
23.28
25.11
25.11
187,800
Oct 21, 2026
25.75
26.55
24.80
25.27
25.27
211,700
Oct 20, 2026
23.46
26.70
22.98
25.34
25.34
250,000
Oct 19, 2026
24.30
25.02
22.70
23.74
23.74
191,100
Oct 16, 2026
25.82
26.88
22.56
23.45
23.45
203,000
Oct 15, 2026
21.74
26.30
20.80
25.86
25.86
297,900
Oct 14, 2026
25.72
26.60
22.92
23.20
23.20
290,500
Oct 13, 2026
27.02
28.00
25.04
26.71
26.71
225,300
Oct 12, 2026
29.18
30.59
28.00
28.48
28.48
318,600
Oct 9, 2026
24.73
29.91
24.59
29.08
29.08
976,600
Oct 8, 2026
26.59
27.00
23.16
24.17
24.17
674,600
Oct 7, 2026
25.72
27.53
25.55
26.92
26.92
175,300
Oct 6, 2026
27.87
28.00
26.14
26.74
26.74
444,000
Oct 5, 2026
25.87
27.89
25.87
27.35
27.35
228,100
Oct 2, 2026
27.86
28.97
25.20
26.07
26.07
402,600
Oct 1, 2026
27.65
27.67
25.40
26.54
26.54
355,800
Sep 30, 2026
26.41
29.75
26.30
27.52
27.52
406,400
Sep 29, 2026
26.45
27.53
24.96
25.70
25.70
131,200
Sep 28, 2026
26.28
27.00
25.21
25.77
25.77
145,900
Sep 25, 2026
26.98
27.61
25.52
27.08
27.08
218,600
Sep 24, 2026
24.50
27.45
23.35
26.70
26.70
514,500
Sep 23, 2026
29.48
30.13
25.18
25.38
25.38
284,900
Sep 22, 2026
28.24
31.75
27.00
29.15
29.15
394,100
Sep 21, 2026
25.50
27.55
25.16
27.26
27.26
399,300
Sep 18, 2026
26.40
26.50
24.34
24.85
24.85
406,900
Sep 17, 2026
26.18
26.50
24.29
24.71
24.71
252,200
Sep 16, 2026
24.74
25.84
24.15
25.03
25.03
183,900
Sep 15, 2026
25.65
27.17
24.61
24.68
24.68
286,300
Sep 14, 2026
23.92
27.60
23.75
26.49
26.49
452,700
Sep 11, 2026
23.85
24.38
22.86
24.18
24.18
177,000
Sep 10, 2026
23.95
25.16
23.66
24.11
24.11
162,300
Sep 9, 2026
25.49
25.73
23.85
25.12
25.12
298,800
Sep 8, 2026
24.70
25.82
24.58
25.49
25.49
304,700
Sep 4, 2026
24.66
25.10
24.11
24.67
24.67
195,800
Sep 3, 2026
27.10
27.40
24.51
24.97
24.97
499,300
Sep 2, 2026
26.30
27.89
25.82
26.57
26.57
246,400
Sep 1, 2026
27.95
28.92
26.16
26.25
26.25
256,800
Aug 31, 2026
27.06
28.80
26.85
28.37
28.37
291,500
Aug 28, 2026
32.16
32.60
26.51
27.09
27.09
568,900
Aug 27, 2026
30.31
33.68
29.42
33.13
33.13
243,700
Aug 26, 2026
32.14
33.23
29.09
29.43
29.43
322,600
Aug 25, 2026
32.75
35.14
31.60
33.54
33.54
219,800
Aug 24, 2026
35.40
35.78
30.47
32.16
32.16
360,400
Aug 21, 2026
33.90
39.75
33.88
38.27
38.27
368,000
Aug 20, 2026
31.73
37.02
31.73
34.21
34.21
508,000
Aug 19, 2026
26.16
33.00
25.98
32.74
32.74
606,500
Aug 18, 2026
26.73
28.57
25.80
25.80
25.80
237,300
Aug 17, 2026
27.15
28.46
26.15
28.24
28.24
233,300
Aug 14, 2026
29.52
29.65
27.30
27.45
27.45
196,000
Aug 13, 2026
31.09
31.20
28.28
28.65
28.65
359,000
Aug 12, 2026
32.69
33.39
29.76
31.19
31.19
663,500
Aug 11, 2026
30.38
35.25
30.23
32.46
32.46
464,200
Aug 10, 2026
34.23
36.43
33.33
35.35
35.35
555,100
Aug 7, 2026
32.06
35.13
31.19
34.88
34.88
215,100
Aug 6, 2026
34.20
34.37
30.66
30.90
30.90
204,000
Aug 5, 2026
35.29
37.18
34.35
35.41
35.41
220,200
Aug 4, 2026
34.16
36.95
33.64
36.62
36.62
342,200
Aug 3, 2026
27.41
34.41
27.41
33.69
33.69
484,200
Jul 31, 2026
26.61
30.00
26.00
27.69
27.69
486,600
Jul 30, 2026
22.74
27.20
21.44
26.29
26.29
558,600
Jul 29, 2026
31.05
31.11
22.04
22.92
22.92
877,600
Jul 28, 2026
33.20
33.67
28.41
32.25
32.25
311,400
Jul 27, 2026
31.06
34.45
29.77
34.21
34.21
894,200
Jul 24, 2026
44.40
46.41
29.36
29.77
29.77
1,243,300
Jul 23, 2026
37.41
49.47
36.98
41.87
41.87
721,100
Jul 22, 2026
43.76
45.22
38.69
39.22
39.22
246,100
Jul 21, 2026
41.36
44.62
40.30
41.91
41.91
219,800
Jul 20, 2026
41.69
44.22
41.01
41.89
41.89
154,900
Jul 17, 2026
40.84
45.39
39.77
42.31
42.31
192,300
Jul 16, 2026
53.90
56.31
44.38
44.71
44.71
296,900
Jul 15, 2026
50.33
55.65
50.33
54.90
54.90
314,300
Jul 14, 2026
48.07
50.00
46.35
49.26
49.26
192,200
Jul 13, 2026
47.03
49.53
45.13
47.26
47.26
190,100
Jul 10, 2026
52.12
52.98
44.00
47.50
47.50
346,200
Jul 9, 2026
51.07
53.19
49.89
50.38
50.38
148,000
Jul 8, 2026
49.92
53.10
46.92
52.25
52.25
212,000
Jul 7, 2026
58.80
60.13
52.58
52.70
52.70
231,800
Jul 6, 2026
54.27
61.50
53.50
59.37
59.37
327,200
Jul 2, 2026
57.00
58.49
52.62
54.92
54.92
267,000
Jul 1, 2026
49.91
59.92
49.51
57.32
57.32
819,300
Jun 30, 2026
43.77
49.22
40.89
48.79
48.79
313,800
Jun 29, 2026
48.00
51.50
43.40
45.74
45.74
471,700
Jun 26, 2026
41.69
51.11
41.69
47.24
47.24
412,800
Jun 25, 2026
45.39
45.84
37.71
44.24
44.24
398,600
Jun 24, 2026
43.66
47.07
41.18
44.18
44.18
272,100
Jun 23, 2026
43.92
49.48
43.54
44.94
44.94
295,700
Jun 22, 2026
49.83
53.75
45.90
46.64
46.64
484,100
Jun 18, 2026
44.62
52.53
44.52
52.28
52.28
864,100
Jun 17, 2026
41.70
46.80
40.52
42.86
42.86
592,600
Jun 16, 2026
38.07
43.04
37.19
41.67
41.67
709,800
Jun 15, 2026
32.76
38.66
32.76
38.42
38.42
687,600
Jun 12, 2026
35.05
35.64
30.14
30.84
30.84
659,700
Jun 11, 2026
32.44
36.54
30.88
35.83
35.83
741,800
Jun 10, 2026
34.53
38.39
33.18
33.22
33.22
609,200
Jun 9, 2026
32.16
36.91
29.43
36.52
36.52
874,600
Jun 8, 2026
30.23
32.56
29.44
32.16
32.16
519,000
Jun 5, 2026
32.22
34.17
28.09
29.95
29.95
604,100
Jun 4, 2026
32.57
38.88
32.42
34.56
34.56
1,000,800
Jun 3, 2026
32.03
34.59
29.02
33.36
33.36
505,400
Jun 2, 2026
34.44
35.55
32.26
33.34
33.34
499,000
Jun 1, 2026
30.30
35.14
28.86
34.03
34.03
752,000
May 29, 2026
28.94
31.37
25.83
30.37
30.37
757,200
May 28, 2026
27.22
29.85
26.50
28.57
28.57
508,100
May 27, 2026
26.72
29.54
26.21
28.35
28.35
777,700
May 26, 2026
25.50
27.25
24.42
25.37
25.37
563,800
May 22, 2026
25.91
26.90
24.33
25.23
25.23
489,900
May 21, 2026
23.47
25.90
23.00
25.84
25.84
501,500
May 20, 2026
22.31
24.60
21.59
23.81
23.81
512,800
May 19, 2026
22.11
23.24
20.90
22.67
22.67
598,800
May 18, 2026
26.32
26.32
22.22
22.44
22.44
1,182,400
May 15, 2026
25.80
29.38
25.57
28.76
28.76
733,300
May 14, 2026
27.12
28.31
25.24
27.04
27.04
732,300
May 13, 2026
27.91
28.50
24.88
26.80
26.80
1,851,700
May 12, 2026
29.41
33.96
27.68
28.90
28.90
2,716,100
May 11, 2026
40.46
43.78
38.87
40.41
40.41
2,612,800
May 8, 2026
31.58
38.68
30.90
38.13
38.13
1,273,000
May 7, 2026
34.57
35.42
30.97
31.71
31.71
796,800
May 6, 2026
34.87
35.36
32.14
34.91
34.91
612,200
May 5, 2026
35.47
35.47
32.44
33.42
33.42
855,700
May 4, 2026
36.77
39.10
34.52
36.08
36.08
478,600
May 1, 2026
36.12
37.39
35.28
36.42
36.42
404,200
Apr 30, 2026
34.00
36.23
32.02
35.80
35.80
837,800
Apr 29, 2026
37.76
37.76
33.03
33.74
33.74
799,600
Apr 28, 2026
40.00
40.60
37.40
38.06
38.06
995,400
Apr 27, 2026
44.35
46.48
41.43
42.31
42.31
1,017,100
Apr 24, 2026
43.11
48.14
41.31
46.04
46.04
1,582,800
Apr 23, 2026
45.22
48.74
36.20
39.27
39.27
1,722,400
Apr 22, 2026
44.54
44.96
39.04
41.93
41.93
1,685,200
Apr 21, 2026
40.41
47.52
38.49
44.17
44.17
2,494,100
Apr 20, 2026
40.61
50.50
40.49
48.15
48.15
2,399,700
Apr 17, 2026
38.71
44.30
38.22
41.81
41.81
2,357,200
Apr 16, 2026
35.05
38.90
31.41
36.93
36.93
2,802,800
Apr 15, 2026
24.32
31.03
23.46
30.49
30.49
2,017,000
Apr 14, 2026
24.50
24.99
22.77
23.72
23.72
1,107,000
Apr 13, 2026
19.40
24.59
19.40
23.29
23.29
1,593,200
Apr 10, 2026
20.74
21.32
19.25
19.81
19.81
1,646,800
Apr 9, 2026
19.63
20.53
18.90
20.45
20.45
680,700
Apr 8, 2026
22.67
22.88
19.07
19.80
19.80
912,800
Apr 7, 2026
21.05
21.05
18.89
20.11
20.11
1,231,600
Apr 6, 2026
20.48
21.88
20.18
21.80
21.80
729,700
Apr 2, 2026
20.00
20.09
18.63
19.43
19.43
848,500
Apr 1, 2026
23.51
24.79
20.61
20.92
20.92
1,073,700
Mar 31, 2026
19.04
23.45
18.76
23.06
23.06
1,060,600
Mar 30, 2026
20.17
20.87
18.66
18.91
18.91
642,500
Mar 27, 2026
22.86
23.03
19.86
20.29
20.29
895,500
Mar 26, 2026
22.88
24.50
21.83
23.64
23.64
803,300
Mar 25, 2026
25.45
26.31
23.08
23.74
23.74
929,500
Mar 24, 2026
26.89
27.24
24.25
24.88
24.88
1,090,500
Mar 23, 2026
27.86
29.14
27.12
27.62
27.62
1,041,700
Mar 20, 2026
31.82
32.52
25.81
26.65
26.65
1,040,800
Mar 19, 2026
1:14
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
28.90
32.95
28.45
32.35
32.35
1,021,500
Mar 18, 2026
34.23
35.14
29.83
29.96
29.96
3,750,036
Mar 17, 2026
33.74
35.70
32.20
35.00
35.00
3,888,129
Mar 16, 2026
32.90
35.56
31.08
34.72
34.72
3,968,243
Mar 13, 2026
32.76
34.72
30.38
34.58
34.58
5,465,600
Mar 12, 2026
40.74
42.14
31.92
32.20
32.20
7,255,879
Mar 11, 2026
30.52
42.56
29.82
38.08
38.08
8,624,771
Mar 10, 2026
33.04
38.15
28.98
31.78
31.78
9,224,479
Mar 9, 2026
30.52
30.87
25.97
28.42
28.42
12,750,264
Mar 6, 2026
15.26
15.82
14.56
15.68
15.68
3,457,307
Mar 5, 2026
17.22
17.92
15.40
15.82
15.82
3,245,936
Mar 4, 2026
15.82
17.78
15.82
17.22
17.22
2,656,843
Mar 3, 2026
16.52
18.13
14.70
15.82
15.82
3,562,179
Mar 2, 2026
13.72
17.36
13.30
17.36
17.36
3,261,050
Feb 27, 2026
15.12
15.19
13.59
13.61
13.61
1,356,329
Feb 26, 2026
16.03
17.50
14.56
15.82
15.82
2,846,364
Feb 25, 2026
15.96
17.64
14.84
16.38
16.38
3,487,629
Feb 24, 2026
14.28
16.87
12.38
15.54
15.54
3,606,186
Feb 23, 2026
16.38
16.38
14.98
15.82
15.82
2,912,643
Feb 20, 2026
16.10
17.36
15.26
16.10
16.10
2,045,807
Feb 19, 2026
16.94
17.92
15.75
16.52
16.52
2,853,400
Feb 18, 2026
17.01
17.71
15.96
16.52
16.52
1,108,614
Feb 17, 2026
17.92
18.76
16.38
17.36
17.36
1,395,671
Feb 13, 2026
16.94
18.76
16.94
17.50
17.50
1,926,950
Feb 12, 2026
18.06
19.15
16.10
16.52
16.52
2,374,943
Feb 11, 2026
20.37
20.72
18.20
18.34
18.34
2,454,314
Feb 10, 2026
23.66
25.34
19.74
19.74
19.74
2,884,536
Feb 9, 2026
20.79
25.76
16.21
25.34
25.34
7,258,021
Feb 6, 2026
35.56
40.04
31.78
37.94
37.94
1,970,786
Feb 5, 2026
51.38
54.81
37.80
39.69
39.69
2,248,100
Feb 4, 2026
53.34
53.34
41.51
42.98
42.98
605,250
Feb 3, 2026
51.94
52.08
43.82
47.18
47.18
525,029
Feb 2, 2026
53.62
54.32
50.54
50.82
50.82
229,143
Jan 30, 2026
63.00
67.27
52.50
53.62
53.62
426,200
Jan 29, 2026
61.88
69.09
59.78
65.66
65.66
442,143
Jan 28, 2026
65.66
66.22
59.21
60.76
60.76
320,450
Jan 27, 2026
67.55
67.76
61.84
65.10
65.10
235,657
Jan 26, 2026
65.24
70.70
64.19
67.90
67.90
242,657
Jan 23, 2026
67.48
71.26
64.02
64.82
64.82
256,293
Jan 22, 2026
64.82
70.42
62.79
69.30
69.30
250,886
Jan 21, 2026
69.72
70.35
58.10
62.44
62.44
527,164
Jan 20, 2026
68.18
73.43
67.51
69.58
69.58
225,286
Jan 16, 2026
73.08
76.01
70.49
74.06
74.06
247,493
Jan 15, 2026
75.32
75.53
71.12
73.64
73.64
280,093
Jan 14, 2026
77.14
77.28
71.26
74.06
74.06
278,329
Jan 13, 2026
82.88
83.30
75.95
78.26
78.26
373,750
Jan 12, 2026
73.08
81.06
67.68
78.96
78.96
497,393
Jan 9, 2026
88.76
89.60
76.16
76.16
76.16
544,771
Jan 8, 2026
94.22
94.22
86.10
87.50
87.50
294,150
Jan 7, 2026
97.30
101.44
93.25
96.32
96.32
197,321
Jan 6, 2026
96.60
98.84
90.16
96.04
96.04
256,314
Jan 5, 2026
87.64
97.16
84.43
92.54
92.54
302,429
Jan 2, 2026
83.86
87.15
78.89
85.68
85.68
223,221
Dec 31, 2025
83.58
83.58
78.96
81.06
81.06
215,579
Dec 30, 2025
1.974
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
90.44
91.42
84.14
84.28
84.28
218,971
Dec 29, 2025
91.00
95.30
90.44
91.70
89.73
168,414
Dec 26, 2025
94.78
94.78
88.76
93.10
91.10
185,700
Dec 24, 2025
95.06
97.29
92.40
95.34
93.29
105,014
Dec 23, 2025
95.76
98.00
92.26
96.18
94.11
190,693
Dec 22, 2025
102.20
104.44
96.32
97.72
95.62
230,943
Dec 19, 2025
97.02
102.06
95.20
100.52
98.36
221,507
Dec 18, 2025
101.08
103.46
94.08
96.32
94.25
212,964
Dec 17, 2025
108.22
113.26
97.30
97.58
95.48
249,950
Dec 16, 2025
103.18
109.06
100.59
108.92
106.58
168,779
Dec 15, 2025
114.80
115.92
102.20
105.42
103.15
192,386
Dec 12, 2025
112.56
121.17
108.99
111.02
108.63
240,343
Dec 11, 2025
112.00
115.36
108.15
114.94
112.47
235,350
Dec 10, 2025
127.12
127.96
114.24
115.64
113.15
391,607
Dec 9, 2025
122.78
133.98
122.74
128.66
125.89
270,293
Dec 8, 2025
125.44
126.70
118.37
124.04
121.37
194,150
Dec 5, 2025
130.06
136.08
124.32
124.60
121.92
265,836
Dec 4, 2025
119.70
132.65
116.20
130.06
127.26
562,436
Dec 3, 2025
108.85
112.80
104.64
112.42
110.00
210,300
Dec 2, 2025
115.22
119.98
107.52
108.08
105.75
239,314
Dec 1, 2025
124.60
126.77
115.22
115.64
113.15
251,436
Nov 28, 2025
126.00
131.04
122.50
130.76
127.95
197,050
Nov 26, 2025
119.14
124.18
115.64
122.08
119.45
269,679
Nov 25, 2025
119.70
121.94
112.98
114.24
111.78
229,150
Nov 24, 2025
102.48
120.68
102.48
118.58
116.03
310,621
Nov 21, 2025
94.78
102.34
90.58
100.66
98.49
336,236
Nov 20, 2025
114.80
116.70
94.08
94.92
92.88
513,929
Nov 19, 2025
113.26
113.26
99.82
108.22
105.89
385,721
Nov 18, 2025
108.50
113.96
98.57
111.16
108.77
483,786
Nov 17, 2025
113.82
120.12
96.88
107.10
104.79
514,407
Nov 14, 2025
105.00
122.64
103.74
116.06
113.56
562,557
Nov 13, 2025
128.94
129.92
108.64
110.32
107.95
668,921
Nov 12, 2025
134.26
138.88
125.44
130.34
127.53
399,707
Nov 11, 2025
144.48
146.30
129.65
135.52
132.60
388,736
Nov 10, 2025
154.84
156.38
139.16
144.76
141.64
337,907
Nov 7, 2025
143.50
146.58
133.00
144.76
141.64
577,929
Nov 6, 2025
166.88
166.88
136.22
148.96
145.75
877,314
Nov 5, 2025
168.14
188.02
165.34
166.04
162.47
720,200
Nov 4, 2025
181.44
201.60
155.96
159.18
155.75
1,312,507
Nov 3, 2025
192.78
192.78
168.56
171.64
167.95
751,657
Oct 31, 2025
180.18
193.90
176.96
180.60
176.71
380,200
