Leverage Shares 2X Long HOOD Daily ETF (HOOG)

NASDAQ: HOOG · Real-Time Price · USD

39.07

-1.77 (-4.33%)

At close: Sep 4, 2026, 4:00 PM EDT

38.95

-0.12 (-0.31%)

After-hours: Sep 4, 2026, 7:54 PM EDT

HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.17	40.61	37.53	39.07	39.07	-4.33%	430,394
Sep 3, 2026	34.13	40.86	34.13	40.84	40.84	32.99%	1,161,093
Sep 2, 2026	28.81	30.96	27.88	30.71	30.71	7.10%	205,646
Sep 1, 2026	29.79	30.58	28.22	28.67	28.67	-2.93%	380,798
Aug 31, 2026	28.70	29.89	27.23	29.54	29.54	0.90%	246,425
Aug 28, 2026	32.04	32.52	29.15	29.28	29.28	-9.94%	276,693
Aug 27, 2026	33.04	33.81	31.29	32.51	32.51	2.11%	195,057
Aug 26, 2026	33.06	33.39	31.64	31.84	31.84	-6.39%	183,959
Aug 25, 2026	29.15	34.16	28.85	34.01	34.01	16.40%	412,811
Aug 24, 2026	31.08	32.44	28.96	29.22	29.22	-8.55%	448,818
Aug 21, 2026	28.03	32.70	27.07	31.95	31.95	27.29%	1,144,159
Aug 20, 2026	28.20	28.28	24.30	25.10	25.10	-1.57%	509,109
Aug 19, 2026	23.98	27.30	23.62	25.50	25.50	9.56%	677,046
Aug 18, 2026	24.35	24.90	23.28	23.28	23.28	-9.87%	242,815
Aug 17, 2026	25.17	26.19	24.60	25.82	25.82	1.27%	219,342
Aug 14, 2026	26.80	27.00	25.43	25.50	25.50	-7.94%	348,329
Aug 13, 2026	26.10	28.13	26.10	27.70	27.70	9.79%	554,760
Aug 12, 2026	26.20	26.41	24.50	25.23	25.23	0.88%	548,966
Aug 11, 2026	25.30	25.30	24.22	25.01	25.01	-0.32%	134,460
Aug 10, 2026	24.50	25.25	24.00	25.09	25.09	2.87%	199,618
Aug 7, 2026	24.28	25.70	24.07	24.39	24.39	5.54%	279,783
Aug 6, 2026	23.18	24.08	22.84	23.11	23.11	-5.09%	170,760
Aug 5, 2026	24.77	25.66	24.17	24.35	24.35	-1.14%	236,005
Aug 4, 2026	24.27	25.70	22.90	24.63	24.63	7.04%	570,656
Aug 3, 2026	21.18	24.04	20.73	23.01	23.01	8.54%	426,294
Jul 31, 2026	21.13	22.60	19.86	21.20	21.20	-0.05%	613,776
Jul 30, 2026	23.50	24.28	21.10	21.21	21.21	-6.81%	771,338
Jul 29, 2026	24.05	24.75	22.33	22.76	22.76	-7.10%	414,408
Jul 28, 2026	24.48	24.99	22.00	24.50	24.50	-5.77%	381,492
Jul 27, 2026	26.71	28.06	24.76	26.00	26.00	1.48%	252,562
Jul 24, 2026	29.17	29.17	24.55	25.62	25.62	-13.53%	573,664
Jul 23, 2026	29.73	31.01	28.26	29.63	29.63	-5.61%	218,744
Jul 22, 2026	31.73	32.80	31.37	31.39	31.39	-3.45%	223,122
Jul 21, 2026	30.45	33.58	30.45	32.51	32.51	14.10%	312,614
Jul 20, 2026	30.24	30.36	28.09	28.49	28.49	-1.24%	196,097
Jul 17, 2026	29.36	31.40	26.92	28.85	28.85	-11.45%	421,723
Jul 16, 2026	37.94	38.41	32.37	32.58	32.58	-16.65%	326,725
Jul 15, 2026	38.90	39.90	36.90	39.09	39.09	3.43%	327,339
Jul 14, 2026	36.18	37.90	35.00	37.80	37.79	6.34%	291,199
Jul 13, 2026	35.92	38.00	34.89	35.54	35.54	-3.76%	200,298
Jul 10, 2026	41.79	41.79	34.86	36.93	36.93	-5.50%	701,228
Jul 9, 2026	37.11	40.69	36.54	39.08	39.08	2.72%	345,749
Jul 8, 2026	36.19	38.36	34.90	38.05	38.05	1.16%	380,890
Jul 7, 2026	39.50	41.00	37.40	37.61	37.61	-7.96%	765,342
Jul 6, 2026	36.75	41.57	36.75	40.86	40.86	8.38%	699,979
Jul 2, 2026	37.75	42.39	36.65	37.70	37.70	7.35%	1,049,170
Jul 1, 2026	30.48	35.57	30.45	35.12	35.12	16.91%	619,501
Jun 30, 2026	31.00	31.72	29.71	30.04	30.04	-3.13%	353,816
Jun 29, 2026	30.49	31.63	28.74	31.01	31.01	6.20%	473,078
Jun 26, 2026	26.03	29.53	26.03	29.20	29.20	11.37%	454,476