NYSE Arca · HOOZ · ETF
Defiance Daily Target 2X Short HOOD ETF (HOOZ) ETF price history
Every NYSE Arca trading session of Defiance Daily Target 2X Short HOOD ETF from Nov 13, 2025 to Sep 4, 2026: 204 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOOZ adjusted close, 2025 to 2026
- $48.51
- All time high, 2026
- $49.23
- 52 week high, $7.88 low
- 204
- Daily sessions since 2025
Last updated Sep 4, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HOOZ key facts
- Defiance Daily Target 2X Short HOOD ETF (HOOZ) closed at $8.22 on Sep 4, 2026 on NYSE Arca.
- HOOZ's all time high close is $48.51, set on Feb 5, 2026; its all time low close is $7.94 on Aug 25, 2026.
- HOOZ's 52 week range is $7.88 to $49.23.
- HOOZ's deepest drawdown was -83.6% from Feb 5, 2026 to Aug 25, 2026.
- DataCedar holds 204 daily sessions of HOOZ history from Nov 13, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HOOZ price chart, 2025 to 2026
HOOZ returns
Price return from the last close on or before the window start to Sep 4, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.8% |
| 3 months | -54.1% |
| 6 months | -77.9% |
| Year to date | -62.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 13, 2025 | -64.9% |
HOOZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.51 on Feb 5, 2026
- All time low close
- $7.94 on Aug 25, 2026
- 52 week high
- $49.23 on Feb 5, 2026
- 52 week low
- $7.88 on Aug 27, 2026
- Deepest drawdown
- -83.6% from Feb 5, 2026 to Aug 25, 2026, not yet recovered
- Best single session
- +25.7% on Apr 29, 2026
- Worst single session
- -28.2% on Feb 6, 2026
- Volatility, 1 year annualised
- 145.5%
- Sessions closing higher, 1 year
- 49%
HOOZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 13, 2025; 2026 runs to Sep 4, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.91 | $49.23 | $7.88 | $8.22 | -63.9% | 41.3M | 171 |
| 2025 | $22.18 | $31.65 | $15.64 | $22.80 | n/a | 8M | 33 |
HOOZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.22 | 0.0% |
| August 2026 | $8.22 | -44.8% |
| July 2026 | $14.88 | +19.8% |
| June 2026 | $12.42 | -23.5% |
| May 2026 | $16.24 | -47.8% |
| April 2026 | $31.13 | -23.5% |
| March 2026 | $40.71 | +7.3% |
| February 2026 | $37.93 | +35.9% |
| January 2026 | $27.92 | +22.5% |
| December 2025 | $22.80 | +19.4% |
| November 2025 | $19.10 | n/a |
About the HOOZ data
Daily bars. 204 sessions from Nov 13, 2025 to Sep 4, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOOZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HOLA JPMorgan International Hedged Equity Laddered Overlay ETF
- HOLD Harbor Alpha Layering ETF
- HOMZ Hoya Capital Housing ETF
- HOOY YieldMax HOOD Option Income Strategy ETF
- HRSK Toews Agility Shares Hedged Risk ETF
- HSBH HSBC Holdings plc ADRhedged
- HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
- HSMV First Trust Horizon Managed Volatility Small/Mid ETF
Common questions
HOOZ share price history
