Leverage Shares 2X Long HOOD Daily ETF (HOOG)

HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	37.71	37.71	31.91	32.96	32.96	-18.82%	567,702
Jan 30, 2026	43.45	44.75	39.90	40.60	40.60	-4.01%	177,120
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.