Skip to main content
logo
Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
23.28
-2.55 (-9.87%)
At close: Aug 18, 2026, 4:00 PM EDT
23.47
+0.19 (0.84%)
After-hours: Aug 18, 2026, 5:38 PM EDT

HOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202624.3524.9023.2823.3023.30-9.77%238,532
Aug 17, 202625.1726.1924.6025.8225.821.27%219,342
Aug 14, 202626.8027.0025.4325.5025.50-7.94%348,329
Aug 13, 202626.1028.1326.1027.7027.709.79%554,760
Aug 12, 202626.2026.4124.5025.2325.230.88%548,966
Aug 11, 202625.3025.3024.2225.0125.01-0.32%134,460
Aug 10, 202624.5025.2524.0025.0925.092.87%199,618
Aug 7, 202624.2825.7024.0724.3924.395.54%279,783
Aug 6, 202623.1824.0822.8423.1123.11-5.09%170,760
Aug 5, 202624.7725.6624.1724.3524.35-1.14%236,005
Aug 4, 202624.2725.7022.9024.6324.637.04%570,656
Aug 3, 202621.1824.0420.7323.0123.018.54%426,294
Jul 31, 202621.1322.6019.8621.2021.20-0.05%613,776
Jul 30, 202623.5024.2821.1021.2121.21-6.81%771,338
Jul 29, 202624.0524.7522.3322.7622.76-7.10%414,408
Jul 28, 202624.4824.9922.0024.5024.50-5.77%381,492
Jul 27, 202626.7128.0624.7626.0026.001.48%252,562
Jul 24, 202629.1729.1724.5525.6225.62-13.53%573,664
Jul 23, 202629.7331.0128.2629.6329.63-5.61%218,744
Jul 22, 202631.7332.8031.3731.3931.39-3.45%223,122
Jul 21, 202630.4533.5830.4532.5132.5114.10%312,614
Jul 20, 202630.2430.3628.0928.4928.49-1.24%196,097
Jul 17, 202629.3631.4026.9228.8528.85-11.45%421,723
Jul 16, 202637.9438.4132.3732.5832.58-16.65%326,725
Jul 15, 202638.9039.9036.9039.0939.093.43%327,339
Jul 14, 202636.1837.9035.0037.8037.796.34%291,199
Jul 13, 202635.9238.0034.8935.5435.54-3.76%200,298
Jul 10, 202641.7941.7934.8636.9336.93-5.50%701,228
Jul 9, 202637.1140.6936.5439.0839.082.72%345,749
Jul 8, 202636.1938.3634.9038.0538.051.16%380,890
Jul 7, 202639.5041.0037.4037.6137.61-7.96%765,342
Jul 6, 202636.7541.5736.7540.8640.868.38%699,979
Jul 2, 202637.7542.3936.6537.7037.707.35%1,049,170
Jul 1, 202630.4835.5730.4535.1235.1216.91%619,501
Jun 30, 202631.0031.7229.7130.0430.04-3.13%353,816
Jun 29, 202630.4931.6328.7431.0131.016.20%473,078
Jun 26, 202626.0329.5326.0329.2029.2011.37%454,476
Jun 25, 202629.5529.5725.9826.2226.22-7.88%416,097
Jun 24, 202631.8432.9027.9428.4628.46-11.68%398,571
Jun 23, 202631.4934.0030.9432.2332.23-4.87%671,826
Jun 22, 202635.3938.2033.6633.8833.88-4.37%934,152
Jun 18, 202635.4836.0732.4635.4335.435.26%951,076
Jun 17, 202628.3036.8628.1833.6633.6617.49%1,961,602
Jun 16, 202630.9331.6527.3428.6528.65-2.95%763,573
Jun 15, 202629.9031.0329.1629.5229.5210.85%1,113,967
Jun 12, 202626.5528.3125.0026.6326.631.91%552,482
Jun 11, 202623.4126.8422.7226.1326.1313.36%794,588
Jun 10, 202621.8125.6721.8123.0523.056.22%923,228
Jun 9, 202622.7623.9819.2121.7021.70-3.25%659,277
Jun 8, 202622.0022.6821.2922.4322.436.71%365,410