Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
55.88
-0.12 (-0.21%)
At close: Jan 9, 2026, 4:00 PM EST
56.13
+0.25 (0.45%)
After-hours: Jan 9, 2026, 7:50 PM EST
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 151,211 |
| Jan 7, 2026 | 60.78 | 60.78 | 57.09 | 57.63 | 57.63 | -7.64% | 154,443 |
| 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% | 303,625 |
| Jan 2, 2026 | 56.00 | 57.00 | 51.92 | 56.28 | 56.28 | 3.57% | 345,643 |
| 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 |
| Dec 9, 2025 | 88.43 | 95.23 | 87.30 | 90.11 | 80.92 | -0.83% | 201,096 |
| Dec 8, 2025 | 87.87 | 93.08 | 85.46 | 90.86 | 81.60 | 6.43% | 178,627 |
| Dec 5, 2025 | 89.29 | 89.40 | 82.60 | 85.37 | 76.67 | -7.40% | 277,936 |
| Dec 4, 2025 | 86.87 | 92.63 | 86.64 | 92.20 | 82.80 | 4.92% | 173,834 |
| Dec 3, 2025 | 78.57 | 88.52 | 76.84 | 87.87 | 78.91 | 12.36% | 264,539 |
| Dec 2, 2025 | 77.55 | 82.27 | 76.59 | 78.21 | 70.23 | 4.53% | 453,513 |
| Dec 1, 2025 | 75.01 | 77.65 | 69.68 | 74.82 | 67.19 | -8.28% | 360,454 |
| Nov 28, 2025 | 81.20 | 83.44 | 80.10 | 81.57 | 73.25 | 0.04% | 131,063 |
| Nov 26, 2025 | 73.64 | 82.22 | 73.08 | 81.54 | 73.23 | 21.89% | 464,342 |
| Nov 25, 2025 | 63.23 | 68.31 | 59.81 | 66.89 | 60.07 | 0.87% | 194,799 |
| Nov 24, 2025 | 60.96 | 66.96 | 59.50 | 66.32 | 59.56 | 14.38% | 274,279 |
| Nov 21, 2025 | 58.41 | 60.80 | 52.43 | 57.98 | 52.07 | 2.17% | 430,018 |
| Nov 20, 2025 | 75.20 | 76.73 | 55.61 | 56.75 | 50.96 | -20.57% | 492,239 |
| Nov 19, 2025 | 67.13 | 72.53 | 66.00 | 71.44 | 64.16 | 6.56% | 229,622 |
| Nov 18, 2025 | 66.26 | 70.01 | 64.79 | 67.04 | 60.21 | -2.81% | 257,959 |
| Nov 17, 2025 | 74.64 | 75.05 | 64.60 | 68.98 | 61.95 | -10.67% | 426,545 |
| Nov 14, 2025 | 67.84 | 82.06 | 66.82 | 77.22 | 69.35 | 1.35% | 474,873 |
| Nov 13, 2025 | 87.66 | 87.77 | 73.33 | 76.19 | 68.42 | -17.01% | 370,277 |
| Nov 12, 2025 | 92.57 | 93.00 | 85.68 | 91.81 | 82.45 | 1.28% | 192,851 |
| Nov 11, 2025 | 92.18 | 94.11 | 89.15 | 90.65 | 81.41 | -5.81% | 281,337 |
| Nov 10, 2025 | 95.50 | 100.22 | 90.65 | 96.24 | 86.43 | 8.35% | 357,766 |
| Nov 7, 2025 | 79.95 | 91.01 | 76.12 | 88.82 | 79.77 | 4.99% | 467,243 |
| Nov 6, 2025 | 104.13 | 104.22 | 83.44 | 84.60 | 75.98 | -21.86% | 624,060 |
| Nov 5, 2025 | 103.98 | 110.90 | 97.89 | 108.27 | 97.23 | 8.65% | 360,745 |
| Nov 4, 2025 | 104.83 | 111.23 | 99.47 | 99.65 | 89.49 | -13.92% | 255,005 |
| Nov 3, 2025 | 118.85 | 119.70 | 109.00 | 115.76 | 103.96 | 0.23% | 199,306 |
| Oct 31, 2025 | 110.91 | 121.00 | 110.91 | 115.50 | 103.73 | 12.51% | 235,075 |
| Oct 30, 2025 | 110.03 | 111.07 | 101.51 | 102.66 | 92.19 | -9.25% | 179,809 |
| Oct 29, 2025 | 115.30 | 117.58 | 110.12 | 113.13 | 101.60 | -2.03% | 137,445 |