Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
19.50
-2.51 (-11.40%)
At close: Feb 23, 2026, 4:00 PM EST
19.19
-0.31 (-1.59%)
Pre-market: Feb 24, 2026, 5:00 AM EST
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 21.15 | 21.21 | 19.27 | 19.50 | 19.50 | -11.40% | 576,547 |
| Feb 20, 2026 | 21.44 | 23.06 | 21.44 | 22.01 | 22.01 | 1.37% | 416,160 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.55 | 21.71 | 21.71 | 0.99% | 311,050 |
| Feb 18, 2026 | 21.25 | 23.25 | 20.91 | 21.50 | 21.50 | -0.83% | 381,213 |
| Feb 17, 2026 | 20.93 | 22.37 | 20.16 | 21.68 | 21.68 | -1.36% | 356,485 |
| Feb 13, 2026 | 20.02 | 22.55 | 19.54 | 21.98 | 21.98 | 13.59% | 1,007,970 |
| Feb 12, 2026 | 24.15 | 24.15 | 18.95 | 19.35 | 19.35 | -17.80% | 901,314 |
| Feb 11, 2026 | 23.52 | 24.59 | 21.03 | 23.54 | 23.54 | -18.24% | 1,187,198 |
| Feb 10, 2026 | 28.41 | 30.37 | 28.41 | 28.79 | 28.79 | -1.81% | 764,756 |
| Feb 9, 2026 | 28.12 | 30.60 | 26.86 | 29.32 | 29.32 | 8.96% | 713,503 |
| Feb 6, 2026 | 24.00 | 27.85 | 23.61 | 26.91 | 26.91 | 27.99% | 779,765 |
| Feb 5, 2026 | 24.31 | 25.40 | 20.58 | 21.03 | 21.03 | -19.41% | 645,616 |
| Feb 4, 2026 | 29.10 | 29.41 | 24.17 | 26.09 | 26.09 | -15.40% | 448,350 |
| Feb 3, 2026 | 33.07 | 33.12 | 29.29 | 30.84 | 30.84 | -6.43% | 440,506 |
| Feb 2, 2026 | 37.71 | 37.71 | 31.91 | 32.96 | 32.96 | -18.82% | 576,779 |
| Jan 30, 2026 | 43.45 | 44.75 | 39.90 | 40.60 | 40.60 | -4.01% | 181,599 |
| Jan 29, 2026 | 44.13 | 44.24 | 40.76 | 42.30 | 42.30 | -4.58% | 143,498 |
| Jan 28, 2026 | 45.78 | 47.46 | 43.68 | 44.33 | 44.33 | -2.87% | 194,288 |
| Jan 27, 2026 | 48.02 | 48.98 | 45.27 | 45.64 | 45.64 | -3.67% | 87,981 |
| Jan 26, 2026 | 46.43 | 48.55 | 45.50 | 47.38 | 47.38 | -0.04% | 76,070 |
| Jan 23, 2026 | 47.50 | 50.38 | 46.91 | 47.40 | 47.40 | 0.89% | 127,233 |
| Jan 22, 2026 | 48.22 | 48.22 | 45.90 | 46.98 | 46.98 | 0.66% | 78,386 |
| Jan 21, 2026 | 46.56 | 48.60 | 45.68 | 46.67 | 46.67 | 0.91% | 187,234 |
| Jan 20, 2026 | 45.35 | 48.70 | 45.35 | 46.25 | 46.25 | -5.73% | 164,611 |
| Jan 16, 2026 | 51.40 | 51.40 | 47.57 | 49.06 | 49.06 | -3.63% | 373,855 |
| Jan 15, 2026 | 60.07 | 60.08 | 50.50 | 50.91 | 50.91 | -15.00% | 335,943 |
| Jan 14, 2026 | 60.77 | 61.00 | 56.96 | 59.89 | 59.89 | -1.20% | 148,367 |
| Jan 13, 2026 | 58.13 | 60.70 | 56.60 | 60.62 | 60.62 | 4.68% | 133,549 |
| Jan 12, 2026 | 55.00 | 59.88 | 55.00 | 57.91 | 57.91 | 3.63% | 134,845 |
| Jan 9, 2026 | 57.49 | 58.60 | 55.49 | 55.88 | 55.88 | -0.21% | 132,656 |
| Jan 8, 2026 | 56.57 | 57.92 | 54.60 | 56.00 | 56.00 | -2.83% | 151,951 |
| Jan 7, 2026 | 60.78 | 60.78 | 57.09 | 57.63 | 57.63 | -7.64% | 156,899 |
| Jan 6, 2026 | 65.36 | 65.36 | 58.62 | 62.40 | 62.40 | -2.59% | 234,107 |
| Jan 5, 2026 | 59.04 | 64.20 | 58.66 | 64.06 | 64.06 | 13.82% | 305,242 |
| Jan 2, 2026 | 56.00 | 57.00 | 51.92 | 56.28 | 56.28 | 3.57% | 347,662 |
| Dec 31, 2025 | 55.88 | 56.81 | 54.22 | 54.34 | 54.34 | -4.26% | 164,568 |
| Dec 30, 2025 | 59.27 | 60.27 | 56.50 | 56.76 | 56.76 | -13.46% | 226,022 |
| Dec 29, 2025 | 65.15 | 67.39 | 64.25 | 65.59 | 58.90 | -1.31% | 225,547 |
| Dec 26, 2025 | 69.36 | 69.55 | 66.01 | 66.46 | 59.69 | -3.72% | 253,275 |
| Dec 24, 2025 | 68.52 | 69.46 | 67.27 | 69.03 | 61.99 | -0.06% | 91,810 |
| Dec 23, 2025 | 68.96 | 70.04 | 65.13 | 69.07 | 62.03 | -3.44% | 321,776 |
| Dec 22, 2025 | 72.97 | 74.08 | 70.40 | 71.53 | 64.24 | 1.39% | 138,169 |
| Dec 19, 2025 | 68.47 | 72.22 | 67.02 | 70.55 | 63.36 | 7.01% | 236,161 |
| Dec 18, 2025 | 70.95 | 73.78 | 65.71 | 65.93 | 59.21 | 2.33% | 388,896 |
| Dec 17, 2025 | 70.34 | 74.50 | 64.19 | 64.43 | 57.86 | -5.91% | 362,005 |
| Dec 16, 2025 | 65.45 | 69.95 | 64.68 | 68.48 | 61.50 | 6.90% | 235,055 |
| Dec 15, 2025 | 69.88 | 70.12 | 62.62 | 64.06 | 57.53 | -7.16% | 248,524 |
| Dec 12, 2025 | 75.90 | 76.04 | 67.08 | 69.00 | 61.97 | -6.44% | 289,846 |
| Dec 11, 2025 | 84.30 | 84.30 | 72.56 | 73.75 | 66.23 | -18.13% | 579,271 |
| Dec 10, 2025 | 89.44 | 92.14 | 87.13 | 90.08 | 80.90 | -0.03% | 186,970 |