Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
85.37
-6.83 (-7.41%)
At close: Dec 5, 2025, 4:00 PM EST
85.30
-0.07 (-0.08%)
After-hours: Dec 5, 2025, 7:56 PM EST
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.29 | 89.40 | 82.60 | 85.37 | 85.37 | -7.40% | 268,508 |
| Dec 4, 2025 | 86.87 | 92.63 | 86.64 | 92.20 | 92.20 | 4.92% | 173,834 |
| Dec 3, 2025 | 78.57 | 88.52 | 76.84 | 87.87 | 87.87 | 12.36% | 264,539 |
| Dec 2, 2025 | 77.55 | 82.27 | 76.59 | 78.21 | 78.21 | 4.53% | 453,513 |
| Dec 1, 2025 | 75.01 | 77.65 | 69.68 | 74.82 | 74.82 | -8.28% | 360,454 |
| Nov 28, 2025 | 81.20 | 83.44 | 80.10 | 81.57 | 81.57 | 0.04% | 131,063 |
| Nov 26, 2025 | 73.64 | 82.22 | 73.08 | 81.54 | 81.54 | 21.89% | 464,342 |
| Nov 25, 2025 | 63.23 | 68.31 | 59.81 | 66.89 | 66.89 | 0.87% | 194,799 |
| Nov 24, 2025 | 60.96 | 66.96 | 59.50 | 66.32 | 66.32 | 14.38% | 274,279 |
| Nov 21, 2025 | 58.41 | 60.80 | 52.43 | 57.98 | 57.98 | 2.17% | 430,018 |
| Nov 20, 2025 | 75.20 | 76.73 | 55.61 | 56.75 | 56.75 | -20.57% | 492,239 |
| Nov 19, 2025 | 67.13 | 72.53 | 66.00 | 71.44 | 71.44 | 6.56% | 229,622 |
| Nov 18, 2025 | 66.26 | 70.01 | 64.79 | 67.04 | 67.04 | -2.81% | 257,959 |
| Nov 17, 2025 | 74.64 | 75.05 | 64.60 | 68.98 | 68.98 | -10.67% | 426,545 |
| Nov 14, 2025 | 67.84 | 82.06 | 66.82 | 77.22 | 77.22 | 1.35% | 474,873 |
| Nov 13, 2025 | 87.66 | 87.77 | 73.33 | 76.19 | 76.19 | -17.01% | 370,277 |
| Nov 12, 2025 | 92.57 | 93.00 | 85.68 | 91.81 | 91.81 | 1.28% | 192,851 |
| Nov 11, 2025 | 92.18 | 94.11 | 89.15 | 90.65 | 90.65 | -5.81% | 281,337 |
| Nov 10, 2025 | 95.50 | 100.22 | 90.65 | 96.24 | 96.24 | 8.35% | 357,766 |
| Nov 7, 2025 | 79.95 | 91.01 | 76.12 | 88.82 | 88.82 | 4.99% | 467,243 |
| Nov 6, 2025 | 104.13 | 104.22 | 83.44 | 84.60 | 84.60 | -21.86% | 624,060 |
| Nov 5, 2025 | 103.98 | 110.90 | 97.89 | 108.27 | 108.26 | 8.65% | 360,745 |
| Nov 4, 2025 | 104.83 | 111.23 | 99.47 | 99.65 | 99.65 | -13.92% | 255,005 |
| Nov 3, 2025 | 118.85 | 119.70 | 109.00 | 115.76 | 115.76 | 0.23% | 199,306 |
| Oct 31, 2025 | 110.91 | 121.00 | 110.91 | 115.50 | 115.50 | 12.51% | 235,075 |
| Oct 30, 2025 | 110.03 | 111.07 | 101.51 | 102.66 | 102.66 | -9.25% | 179,809 |
| Oct 29, 2025 | 115.30 | 117.58 | 110.12 | 113.13 | 113.13 | -2.03% | 137,445 |
| Oct 28, 2025 | 115.00 | 118.48 | 114.66 | 115.48 | 115.48 | 0.20% | 117,411 |
| Oct 27, 2025 | 113.69 | 120.06 | 111.26 | 115.25 | 115.25 | 8.75% | 247,897 |
| Oct 24, 2025 | 103.76 | 109.20 | 102.00 | 105.98 | 105.98 | 8.12% | 258,408 |
| Oct 23, 2025 | 89.41 | 99.76 | 88.43 | 98.02 | 98.02 | 11.22% | 191,001 |
| Oct 22, 2025 | 94.50 | 94.50 | 79.43 | 88.13 | 88.13 | -7.16% | 322,541 |
| Oct 21, 2025 | 100.08 | 100.17 | 94.36 | 94.93 | 94.93 | -6.14% | 150,193 |
| Oct 20, 2025 | 97.98 | 107.17 | 97.00 | 101.14 | 101.14 | 9.14% | 228,199 |
| Oct 17, 2025 | 90.52 | 94.54 | 86.88 | 92.67 | 92.67 | -2.63% | 240,930 |
| Oct 16, 2025 | 101.05 | 103.82 | 94.00 | 95.17 | 95.17 | -3.85% | 213,208 |
| Oct 15, 2025 | 105.38 | 106.98 | 98.23 | 98.98 | 98.98 | -1.35% | 168,703 |
| Oct 14, 2025 | 103.23 | 109.76 | 97.70 | 100.33 | 100.33 | -8.31% | 215,603 |
| Oct 13, 2025 | 116.20 | 118.22 | 103.08 | 109.43 | 109.43 | 2.44% | 268,766 |
| Oct 10, 2025 | 128.37 | 131.29 | 106.77 | 106.82 | 106.82 | -17.66% | 377,699 |
| Oct 9, 2025 | 125.99 | 130.46 | 121.90 | 129.73 | 129.73 | 1.93% | 139,216 |
| Oct 8, 2025 | 119.71 | 127.94 | 117.45 | 127.27 | 127.27 | 8.10% | 134,623 |
| Oct 7, 2025 | 120.20 | 120.20 | 111.78 | 117.73 | 117.73 | 0.96% | 155,134 |
| Oct 6, 2025 | 130.95 | 132.19 | 116.30 | 116.61 | 116.61 | -5.79% | 286,209 |
| Oct 3, 2025 | 121.19 | 126.20 | 118.30 | 123.78 | 123.78 | 3.77% | 223,310 |
| Oct 2, 2025 | 114.25 | 120.61 | 110.75 | 119.28 | 119.28 | 9.44% | 279,665 |
| Oct 1, 2025 | 112.86 | 115.30 | 107.00 | 108.99 | 108.99 | -5.75% | 162,621 |
| Sep 30, 2025 | 103.57 | 116.13 | 103.57 | 115.64 | 115.64 | 9.67% | 241,745 |
| Sep 29, 2025 | 87.48 | 105.61 | 87.48 | 105.45 | 105.45 | 24.19% | 339,286 |
| Sep 26, 2025 | 88.03 | 89.45 | 83.00 | 84.91 | 84.91 | -1.52% | 151,401 |