Skip to main content
Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
26.31
+3.91 (17.46%)
May 13, 2025, 4:00 PM - Market closed

HOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202523.5226.9423.4326.3126.3117.46%165,292
May 12, 202523.6523.6521.3022.4022.4010.51%103,113
May 9, 202520.4121.5019.7020.2720.271.91%93,506
May 8, 202518.1020.3518.1019.8919.8916.52%133,069
May 7, 202516.3917.3716.0417.0717.074.72%104,568
May 6, 202514.6416.3214.3416.3016.302.72%150,234
May 5, 202515.2715.9714.2815.8715.87-2.04%69,226
May 2, 202515.3417.0515.3416.2016.207.78%133,158
May 1, 202518.0718.0714.9115.0315.03-11.54%289,860
Apr 30, 202515.1916.9914.6416.9916.990.83%140,198
Apr 29, 202516.7517.0716.2516.8516.851.75%66,520
Apr 28, 202517.5618.0015.8516.5616.56-2.59%110,126
Apr 25, 202516.7317.2916.1717.0017.006.18%56,975
Apr 24, 202514.4616.1214.4616.0116.0114.78%46,538
Apr 23, 202514.3215.3613.9213.9513.9512.46%40,605
Apr 22, 202511.8013.0611.7812.4012.4011.05%32,344
Apr 21, 202512.0812.0810.8211.1711.17-6.32%34,941
Apr 17, 202511.9012.2211.4311.9211.921.90%22,807
Apr 16, 202512.4713.0411.3011.7011.70-15.17%44,571
Apr 15, 202513.9514.7113.6813.7913.79-0.13%22,842
Apr 14, 202514.3214.3213.0613.8113.811.99%58,694
Apr 11, 202512.0113.5711.4213.5413.5415.63%39,299
Apr 10, 202511.4812.4810.3011.7111.71-8.87%29,520
Apr 9, 20258.6012.888.6012.8512.8548.46%74,574
Apr 8, 202510.2510.458.228.668.66-7.07%30,650
Apr 7, 20256.8810.176.889.329.325.17%62,809
Apr 4, 20259.639.637.448.868.86-20.26%58,988
Apr 3, 202512.2112.2110.5411.1111.11-20.82%28,524
Apr 2, 202512.9814.5112.8114.0314.032.87%42,458
Apr 1, 202513.6714.3912.8913.6413.641.92%7,661
Mar 31, 202512.0413.4811.7213.3813.38-1.16%18,522
Mar 28, 202514.0414.1512.8013.5413.54-9.61%16,627
Mar 27, 202515.1915.9214.4914.9814.98-3.45%24,194
Mar 26, 202517.6017.6015.0115.5115.51-14.14%23,220
Mar 25, 202518.8518.8517.5018.0718.07-0.75%19,246
Mar 24, 202516.9318.5016.9318.2118.2117.77%51,867