Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
36.78
+2.08 (5.99%)
At close: Jun 6, 2025, 4:00 PM
34.00
-2.78 (-7.56%)
After-hours: Jun 6, 2025, 6:31 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 36.70 | 39.39 | 35.23 | 39.45 | - | 13.69% | 470,075 |
| Jun 5, 2025 | 35.66 | 38.63 | 33.52 | 34.70 | 34.70 | 0.67% | 529,020 |
| Jun 4, 2025 | 35.00 | 35.00 | 33.45 | 34.47 | 34.47 | 1.68% | 133,356 |
| Jun 3, 2025 | 32.37 | 34.77 | 31.62 | 33.90 | 33.90 | 11.62% | 607,135 |
| Jun 2, 2025 | 28.85 | 30.78 | 28.31 | 30.37 | 30.37 | 4.80% | 210,462 |
| May 30, 2025 | 27.12 | 29.12 | 26.42 | 28.98 | 28.98 | 6.74% | 194,863 |
| May 29, 2025 | 28.22 | 28.37 | 26.79 | 27.15 | 27.15 | -3.93% | 129,915 |
| May 28, 2025 | 29.00 | 29.33 | 28.00 | 28.26 | 28.26 | -2.55% | 49,735 |
| May 27, 2025 | 28.16 | 29.83 | 27.22 | 29.00 | 29.00 | 8.86% | 79,230 |
| May 23, 2025 | 26.34 | 27.56 | 26.16 | 26.64 | 26.64 | -5.97% | 49,151 |
| May 22, 2025 | 28.20 | 28.91 | 27.44 | 28.33 | 28.33 | 4.04% | 52,786 |
| May 21, 2025 | 27.42 | 29.86 | 26.82 | 27.23 | 27.23 | -3.37% | 127,057 |
| May 20, 2025 | 27.61 | 28.49 | 27.07 | 28.18 | 28.18 | 2.10% | 84,300 |
| May 19, 2025 | 23.89 | 27.64 | 23.89 | 27.60 | 27.60 | 7.81% | 138,887 |
| May 16, 2025 | 24.94 | 25.66 | 24.81 | 25.60 | 25.60 | 5.52% | 51,530 |
| May 15, 2025 | 24.33 | 24.78 | 22.41 | 24.26 | 24.26 | -3.92% | 74,056 |
| May 14, 2025 | 26.50 | 27.11 | 25.07 | 25.25 | 25.25 | -4.03% | 166,793 |
| May 13, 2025 | 23.52 | 26.94 | 23.43 | 26.31 | 26.31 | 17.46% | 165,292 |
| May 12, 2025 | 23.65 | 23.65 | 21.30 | 22.40 | 22.40 | 10.51% | 103,113 |
| May 9, 2025 | 20.41 | 21.50 | 19.70 | 20.27 | 20.27 | 1.91% | 93,506 |
| May 8, 2025 | 18.10 | 20.35 | 18.10 | 19.89 | 19.89 | 16.52% | 133,069 |
| May 7, 2025 | 16.39 | 17.37 | 16.04 | 17.07 | 17.07 | 4.72% | 104,568 |
| May 6, 2025 | 14.64 | 16.32 | 14.34 | 16.30 | 16.30 | 2.72% | 150,234 |
| May 5, 2025 | 15.27 | 15.97 | 14.28 | 15.87 | 15.87 | -2.04% | 69,226 |
| May 2, 2025 | 15.34 | 17.05 | 15.34 | 16.20 | 16.20 | 7.78% | 133,158 |
| May 1, 2025 | 18.07 | 18.07 | 14.91 | 15.03 | 15.03 | -11.54% | 289,860 |
| Apr 30, 2025 | 15.19 | 16.99 | 14.64 | 16.99 | 16.99 | 0.83% | 140,198 |
| Apr 29, 2025 | 16.75 | 17.07 | 16.25 | 16.85 | 16.85 | 1.75% | 66,520 |
| Apr 28, 2025 | 17.56 | 18.00 | 15.85 | 16.56 | 16.56 | -2.59% | 110,126 |
| Apr 25, 2025 | 16.73 | 17.29 | 16.17 | 17.00 | 17.00 | 6.18% | 56,975 |
| Apr 24, 2025 | 14.46 | 16.12 | 14.46 | 16.01 | 16.01 | 14.78% | 46,538 |
| Apr 23, 2025 | 14.32 | 15.36 | 13.92 | 13.95 | 13.95 | 12.46% | 40,605 |
| Apr 22, 2025 | 11.80 | 13.06 | 11.78 | 12.40 | 12.40 | 11.05% | 32,344 |
| Apr 21, 2025 | 12.08 | 12.08 | 10.82 | 11.17 | 11.17 | -6.32% | 34,941 |
| Apr 17, 2025 | 11.90 | 12.22 | 11.43 | 11.92 | 11.92 | 1.90% | 22,807 |
| Apr 16, 2025 | 12.47 | 13.04 | 11.30 | 11.70 | 11.70 | -15.17% | 44,571 |
| Apr 15, 2025 | 13.95 | 14.71 | 13.68 | 13.79 | 13.79 | -0.13% | 22,842 |
| Apr 14, 2025 | 14.32 | 14.32 | 13.06 | 13.81 | 13.81 | 1.99% | 58,694 |
| Apr 11, 2025 | 12.01 | 13.57 | 11.42 | 13.54 | 13.54 | 15.63% | 39,299 |
| Apr 10, 2025 | 11.48 | 12.48 | 10.30 | 11.71 | 11.71 | -8.87% | 29,520 |
| Apr 9, 2025 | 8.60 | 12.88 | 8.60 | 12.85 | 12.85 | 48.46% | 74,574 |
| Apr 8, 2025 | 10.25 | 10.45 | 8.22 | 8.66 | 8.66 | -7.07% | 30,650 |
| Apr 7, 2025 | 6.88 | 10.17 | 6.88 | 9.32 | 9.32 | 5.17% | 62,809 |
| Apr 4, 2025 | 9.63 | 9.63 | 7.44 | 8.86 | 8.86 | -20.26% | 58,988 |
| Apr 3, 2025 | 12.21 | 12.21 | 10.54 | 11.11 | 11.11 | -20.82% | 28,524 |
| Apr 2, 2025 | 12.98 | 14.51 | 12.81 | 14.03 | 14.03 | 2.87% | 42,458 |
| Apr 1, 2025 | 13.67 | 14.39 | 12.89 | 13.64 | 13.64 | 1.92% | 7,661 |
| Mar 31, 2025 | 12.04 | 13.48 | 11.72 | 13.38 | 13.38 | -1.16% | 18,522 |
| Mar 28, 2025 | 14.04 | 14.15 | 12.80 | 13.54 | 13.54 | -9.61% | 16,627 |
| Mar 27, 2025 | 15.19 | 15.92 | 14.49 | 14.98 | 14.98 | -3.45% | 24,194 |