Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
117.73
+1.12 (0.96%)
At close: Oct 7, 2025, 4:00 PM EDT
116.33
-1.40 (-1.19%)
After-hours: Oct 7, 2025, 7:58 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 120.20 | 120.20 | 111.78 | 117.73 | 117.73 | 0.96% | 153,788 |
| 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 |
| Sep 25, 2025 | 86.90 | 90.61 | 83.29 | 86.22 | 86.22 | -6.50% | 232,813 |
| Sep 24, 2025 | 93.50 | 96.80 | 89.69 | 92.21 | 92.21 | 1.15% | 149,232 |
| Sep 23, 2025 | 90.05 | 93.57 | 88.30 | 91.16 | 91.16 | 1.87% | 169,723 |
| Sep 22, 2025 | 88.01 | 91.89 | 85.83 | 89.49 | 89.49 | 0.46% | 134,132 |
| Sep 19, 2025 | 85.11 | 90.00 | 84.52 | 89.08 | 89.08 | 5.99% | 171,598 |
| Sep 18, 2025 | 82.94 | 88.83 | 82.94 | 84.05 | 84.05 | 3.67% | 241,908 |
| Sep 17, 2025 | 78.81 | 81.65 | 76.19 | 81.07 | 81.07 | 2.17% | 318,819 |
| Sep 16, 2025 | 76.46 | 80.34 | 74.75 | 79.35 | 79.35 | 4.32% | 239,169 |
| Sep 15, 2025 | 76.85 | 78.25 | 72.79 | 76.06 | 76.06 | -0.42% | 193,099 |
| Sep 12, 2025 | 80.56 | 80.96 | 75.07 | 76.38 | 76.38 | -4.58% | 261,903 |
| Sep 11, 2025 | 80.48 | 85.44 | 79.90 | 80.04 | 80.04 | 0.23% | 250,045 |
| Sep 10, 2025 | 84.22 | 87.92 | 78.84 | 79.86 | 79.86 | -1.58% | 353,947 |
| Sep 9, 2025 | 78.44 | 81.38 | 74.73 | 81.14 | 81.14 | 2.12% | 312,499 |
| Sep 8, 2025 | 71.66 | 79.54 | 71.00 | 79.46 | 79.46 | 31.18% | 510,312 |
| Sep 5, 2025 | 65.13 | 66.02 | 53.78 | 60.57 | 60.57 | -3.03% | 510,245 |
| Sep 4, 2025 | 60.17 | 64.76 | 60.17 | 62.46 | 62.46 | 4.13% | 237,711 |
| Sep 3, 2025 | 61.00 | 62.41 | 58.40 | 59.98 | 59.98 | -0.28% | 125,237 |
| Sep 2, 2025 | 59.50 | 61.46 | 56.79 | 60.15 | 60.15 | -6.34% | 305,270 |
| Aug 29, 2025 | 62.68 | 64.56 | 61.58 | 64.22 | 64.22 | 0.55% | 131,309 |
| Aug 28, 2025 | 64.05 | 65.79 | 62.82 | 63.87 | 63.87 | 1.54% | 178,812 |
| Aug 27, 2025 | 70.48 | 70.90 | 62.88 | 62.90 | 62.90 | -10.75% | 284,931 |
| Aug 26, 2025 | 67.84 | 71.31 | 65.91 | 70.48 | 70.48 | 1.59% | 153,841 |
| Aug 25, 2025 | 70.17 | 71.89 | 66.93 | 69.38 | 69.38 | -2.79% | 230,103 |
| 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 |