Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
12.20
+0.50 (4.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 17.60 | 17.60 | 15.01 | 15.51 | 15.51 | -14.14% | 23,220 |
| Mar 25, 2025 | 18.85 | 18.85 | 17.50 | 18.07 | 18.07 | -0.75% | 19,246 |
| Mar 24, 2025 | 16.93 | 18.50 | 16.93 | 18.21 | 18.21 | 17.77% | 51,867 |