Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
69.38
-1.99 (-2.79%)
At close: Aug 25, 2025, 4:00 PM
69.04
-0.34 (-0.49%)
After-hours: Aug 25, 2025, 5:48 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 70.17 | 71.89 | 66.93 | 69.10 | - | -3.18% | 193,638 |
| Aug 22, 2025 | 66.12 | 74.49 | 64.36 | 71.37 | 71.37 | 5.47% | 343,630 |
| Aug 21, 2025 | 65.85 | 70.00 | 65.50 | 67.67 | 67.67 | 1.71% | 243,879 |
| Aug 20, 2025 | 68.30 | 69.92 | 58.88 | 66.53 | 66.53 | -4.01% | 478,608 |
| Aug 19, 2025 | 81.17 | 82.90 | 67.85 | 69.31 | 69.31 | -13.03% | 389,633 |
| Aug 18, 2025 | 76.77 | 79.80 | 72.65 | 79.70 | 79.70 | 1.53% | 186,591 |
| Aug 15, 2025 | 73.03 | 78.85 | 71.18 | 78.50 | 78.50 | 5.91% | 242,227 |
| Aug 14, 2025 | 70.10 | 74.87 | 68.27 | 74.12 | 74.12 | 3.97% | 266,277 |
| Aug 13, 2025 | 81.47 | 81.47 | 69.50 | 71.29 | 71.29 | -9.71% | 512,610 |
| Aug 12, 2025 | 79.95 | 83.88 | 77.70 | 78.96 | 78.96 | 0.71% | 244,246 |
| Aug 11, 2025 | 82.05 | 83.62 | 78.03 | 78.40 | 78.40 | -1.82% | 265,994 |
| Aug 8, 2025 | 75.74 | 82.80 | 74.87 | 79.85 | 79.85 | 6.42% | 429,550 |
| Aug 7, 2025 | 71.14 | 77.00 | 70.54 | 75.03 | 75.03 | 10.34% | 482,703 |
| Aug 6, 2025 | 66.69 | 68.30 | 62.42 | 68.00 | 68.00 | 0.15% | 378,301 |
| Aug 5, 2025 | 68.53 | 70.03 | 65.00 | 67.90 | 67.90 | -1.94% | 269,700 |
| Aug 4, 2025 | 62.62 | 69.50 | 58.20 | 69.24 | 69.24 | 13.07% | 307,132 |
| Aug 1, 2025 | 58.57 | 67.00 | 53.00 | 61.24 | 61.24 | -6.04% | 518,895 |
| Jul 31, 2025 | 66.43 | 73.08 | 63.00 | 65.17 | 65.17 | -5.80% | 456,954 |
| Jul 30, 2025 | 66.20 | 70.88 | 65.92 | 69.18 | 69.18 | 4.97% | 381,630 |
| Jul 29, 2025 | 70.16 | 71.01 | 65.50 | 65.91 | 65.91 | -6.23% | 257,124 |
| Jul 28, 2025 | 69.39 | 70.81 | 67.66 | 70.29 | 70.29 | 3.73% | 195,525 |
| Jul 25, 2025 | 63.56 | 69.57 | 63.40 | 67.76 | 67.76 | 5.40% | 198,942 |
| Jul 24, 2025 | 65.66 | 65.66 | 62.37 | 64.29 | 64.29 | -0.29% | 186,177 |
| Jul 23, 2025 | 64.73 | 65.05 | 62.72 | 64.48 | 64.48 | 0.22% | 222,704 |
| Jul 22, 2025 | 67.16 | 69.15 | 60.37 | 64.34 | 64.34 | -4.85% | 372,853 |
| Jul 21, 2025 | 74.18 | 75.43 | 67.34 | 67.62 | 67.62 | -9.87% | 402,591 |
| Jul 18, 2025 | 74.94 | 79.62 | 71.26 | 75.02 | 75.02 | 8.03% | 488,708 |
| Jul 17, 2025 | 67.17 | 70.73 | 66.00 | 69.44 | 69.44 | 4.21% | 355,735 |
| Jul 16, 2025 | 62.69 | 68.20 | 62.69 | 66.64 | 66.64 | 7.86% | 348,653 |
| Jul 15, 2025 | 61.42 | 64.05 | 58.89 | 61.78 | 61.78 | -1.12% | 250,958 |
| Jul 14, 2025 | 63.50 | 64.50 | 61.19 | 62.48 | 62.48 | 3.20% | 270,263 |
| Jul 11, 2025 | 59.63 | 64.35 | 59.28 | 60.54 | 60.54 | -0.67% | 374,485 |
| Jul 10, 2025 | 57.60 | 61.09 | 55.00 | 60.95 | 60.95 | 8.72% | 369,558 |
| Jul 9, 2025 | 54.14 | 56.23 | 52.95 | 56.06 | 56.06 | 7.17% | 276,442 |
| Jul 8, 2025 | 57.38 | 60.11 | 51.81 | 52.31 | 52.31 | -4.80% | 398,416 |
| Jul 7, 2025 | 55.24 | 57.57 | 52.51 | 54.95 | 54.95 | -1.86% | 295,648 |
| Jul 3, 2025 | 57.61 | 57.61 | 53.38 | 55.99 | 55.99 | -7.74% | 314,959 |
| Jul 2, 2025 | 52.56 | 64.08 | 52.56 | 60.69 | 60.69 | 12.51% | 485,754 |
| Jul 1, 2025 | 57.05 | 62.13 | 51.00 | 53.94 | 53.94 | -2.90% | 609,126 |
| Jun 30, 2025 | 47.18 | 56.15 | 46.94 | 55.55 | 55.55 | 25.17% | 485,670 |
| Jun 27, 2025 | 46.12 | 46.12 | 43.18 | 44.38 | 44.38 | -3.29% | 218,428 |
| Jun 26, 2025 | 44.71 | 46.17 | 43.95 | 45.89 | 45.89 | 3.92% | 153,331 |
| Jun 25, 2025 | 46.36 | 46.88 | 43.21 | 44.16 | 44.16 | 1.82% | 173,441 |
| Jun 24, 2025 | 39.29 | 43.50 | 38.31 | 43.37 | 43.37 | 14.67% | 201,166 |
| Jun 23, 2025 | 39.18 | 40.35 | 35.95 | 37.82 | 37.82 | -5.62% | 201,542 |
| Jun 20, 2025 | 39.91 | 40.72 | 37.22 | 40.07 | 40.07 | 0.65% | 230,764 |
| Jun 18, 2025 | 36.83 | 40.16 | 36.19 | 39.81 | 39.81 | 8.95% | 433,399 |
| Jun 17, 2025 | 37.97 | 38.28 | 34.52 | 36.54 | 36.54 | -4.89% | 106,324 |
| Jun 16, 2025 | 35.53 | 38.46 | 35.53 | 38.42 | 38.42 | 11.59% | 149,898 |
| Jun 13, 2025 | 33.71 | 36.52 | 33.69 | 34.43 | 34.43 | -3.77% | 100,892 |