Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
19.00
+1.72 (9.93%)
At close: Mar 25, 2026, 4:00 PM EDT
18.91
-0.09 (-0.46%)
After-hours: Mar 25, 2026, 7:59 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 18.72 | 20.00 | 18.72 | 19.00 | 19.00 | 9.94% | 558,625 |
| Mar 24, 2026 | 18.44 | 18.66 | 17.09 | 17.28 | 17.28 | -9.34% | 538,672 |
| Mar 23, 2026 | 18.51 | 19.66 | 18.40 | 19.06 | 19.06 | 4.44% | 471,591 |
| Mar 20, 2026 | 19.45 | 19.52 | 17.79 | 18.25 | 18.25 | -9.20% | 403,474 |
| Mar 19, 2026 | 19.02 | 20.57 | 18.75 | 20.10 | 20.10 | -1.81% | 295,786 |
| Mar 18, 2026 | 21.25 | 21.78 | 20.45 | 20.47 | 20.47 | -6.32% | 370,610 |
| Mar 17, 2026 | 20.74 | 22.06 | 20.74 | 21.85 | 21.85 | 5.41% | 360,042 |
| Mar 16, 2026 | 20.72 | 21.01 | 20.14 | 20.73 | 20.73 | 5.23% | 416,772 |
| Mar 13, 2026 | 21.73 | 22.04 | 19.42 | 19.70 | 19.70 | -7.47% | 777,842 |
| Mar 12, 2026 | 21.88 | 22.09 | 20.68 | 21.29 | 21.29 | -6.44% | 455,084 |
| Mar 11, 2026 | 22.40 | 23.40 | 21.70 | 22.76 | 22.76 | 0.20% | 330,806 |
| Mar 10, 2026 | 23.77 | 23.84 | 22.20 | 22.71 | 22.71 | -2.24% | 802,312 |
| Mar 9, 2026 | 21.26 | 23.38 | 21.25 | 23.23 | 23.23 | 5.84% | 634,361 |
| Mar 6, 2026 | 22.61 | 23.03 | 21.50 | 21.95 | 21.95 | -8.69% | 532,936 |
| Mar 5, 2026 | 25.03 | 26.50 | 22.80 | 24.04 | 24.04 | -3.92% | 878,715 |
| Mar 4, 2026 | 23.69 | 25.97 | 23.69 | 25.02 | 25.02 | 15.78% | 711,373 |
| Mar 3, 2026 | 20.42 | 22.35 | 19.35 | 21.61 | 21.61 | -6.70% | 544,285 |
| Mar 2, 2026 | 20.31 | 23.60 | 20.00 | 23.16 | 23.16 | 7.75% | 586,092 |
| Feb 27, 2026 | 22.19 | 22.64 | 20.94 | 21.50 | 21.50 | -9.22% | 431,099 |
| Feb 26, 2026 | 22.19 | 23.78 | 22.00 | 23.68 | 23.68 | 4.85% | 390,721 |
| Feb 25, 2026 | 22.41 | 22.94 | 21.04 | 22.58 | 22.58 | 11.25% | 631,067 |
| Feb 24, 2026 | 19.10 | 20.55 | 18.10 | 20.30 | 20.30 | 4.10% | 424,186 |
| Feb 23, 2026 | 21.15 | 21.21 | 19.27 | 19.50 | 19.50 | -11.40% | 610,018 |
| Feb 20, 2026 | 21.44 | 23.06 | 21.44 | 22.01 | 22.01 | 1.37% | 423,318 |
| 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 |