Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
55.99
-4.70 (-7.74%)
At close: Jul 3, 2025, 1:00 PM
56.04
+0.05 (0.09%)
After-hours: Jul 3, 2025, 4:57 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 57.61 | 57.61 | 53.38 | 55.99 | 55.99 | -7.74% | 310,758 |
| 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 |
| Jun 12, 2025 | 35.39 | 37.27 | 35.32 | 35.78 | 35.78 | -2.75% | 118,977 |
| Jun 11, 2025 | 35.09 | 37.17 | 34.45 | 36.79 | 36.79 | 6.61% | 235,727 |
| Jun 10, 2025 | 35.16 | 36.59 | 33.01 | 34.51 | 34.51 | -2.51% | 189,340 |
| Jun 9, 2025 | 33.80 | 35.51 | 30.68 | 35.40 | 35.40 | -3.75% | 500,362 |
| Jun 6, 2025 | 36.70 | 39.49 | 35.23 | 36.78 | 36.78 | 5.99% | 595,536 |
| Jun 5, 2025 | 35.66 | 38.63 | 33.52 | 34.70 | 34.70 | 0.67% | 529,020 |
| Jun 4, 2025 | 35.00 | 35.00 | 33.45 | 34.47 | 34.47 | 1.68% | 133,356 |
| Jun 3, 2025 | 32.37 | 34.77 | 31.62 | 33.90 | 33.90 | 11.62% | 607,135 |
| Jun 2, 2025 | 28.85 | 30.78 | 28.31 | 30.37 | 30.37 | 4.80% | 210,462 |
| May 30, 2025 | 27.12 | 29.12 | 26.42 | 28.98 | 28.98 | 6.74% | 194,863 |
| May 29, 2025 | 28.22 | 28.37 | 26.79 | 27.15 | 27.15 | -3.93% | 129,915 |
| May 28, 2025 | 29.00 | 29.33 | 28.00 | 28.26 | 28.26 | -2.55% | 49,735 |
| May 27, 2025 | 28.16 | 29.83 | 27.22 | 29.00 | 29.00 | 8.86% | 79,230 |
| May 23, 2025 | 26.34 | 27.56 | 26.16 | 26.64 | 26.64 | -5.97% | 49,151 |
| May 22, 2025 | 28.20 | 28.91 | 27.44 | 28.33 | 28.33 | 4.04% | 52,786 |
| May 21, 2025 | 27.42 | 29.86 | 26.82 | 27.23 | 27.23 | -3.37% | 127,057 |
| May 20, 2025 | 27.61 | 28.49 | 27.07 | 28.18 | 28.18 | 2.10% | 84,300 |
| May 19, 2025 | 23.89 | 27.64 | 23.89 | 27.60 | 27.60 | 7.81% | 138,887 |
| May 16, 2025 | 24.94 | 25.66 | 24.81 | 25.60 | 25.60 | 5.52% | 51,530 |
| May 15, 2025 | 24.33 | 24.78 | 22.41 | 24.26 | 24.26 | -3.92% | 74,056 |
| May 14, 2025 | 26.50 | 27.11 | 25.07 | 25.25 | 25.25 | -4.03% | 166,793 |
| May 13, 2025 | 23.52 | 26.94 | 23.43 | 26.31 | 26.31 | 17.46% | 165,292 |
| May 12, 2025 | 23.65 | 23.65 | 21.30 | 22.40 | 22.40 | 10.51% | 103,113 |
| May 9, 2025 | 20.41 | 21.50 | 19.70 | 20.27 | 20.27 | 1.91% | 93,506 |
| May 8, 2025 | 18.10 | 20.35 | 18.10 | 19.89 | 19.89 | 16.52% | 133,069 |
| May 7, 2025 | 16.39 | 17.37 | 16.04 | 17.07 | 17.07 | 4.72% | 104,568 |
| May 6, 2025 | 14.64 | 16.32 | 14.34 | 16.30 | 16.30 | 2.72% | 150,234 |
| May 5, 2025 | 15.27 | 15.97 | 14.28 | 15.87 | 15.87 | -2.04% | 69,226 |
| May 2, 2025 | 15.34 | 17.05 | 15.34 | 16.20 | 16.20 | 7.78% | 133,158 |
| May 1, 2025 | 18.07 | 18.07 | 14.91 | 15.03 | 15.03 | -11.54% | 289,860 |
| Apr 30, 2025 | 15.19 | 16.99 | 14.64 | 16.99 | 16.99 | 0.83% | 140,198 |
| Apr 29, 2025 | 16.75 | 17.07 | 16.25 | 16.85 | 16.85 | 1.75% | 66,520 |
| Apr 28, 2025 | 17.56 | 18.00 | 15.85 | 16.56 | 16.56 | -2.59% | 110,126 |
| Apr 25, 2025 | 16.73 | 17.29 | 16.17 | 17.00 | 17.00 | 6.18% | 56,975 |
| Apr 24, 2025 | 14.46 | 16.12 | 14.46 | 16.01 | 16.01 | 14.78% | 46,538 |
| Apr 23, 2025 | 14.32 | 15.36 | 13.92 | 13.95 | 13.95 | 12.46% | 40,605 |