Leverage Shares 2X Long HOOD Daily ETF (HOOG)

NASDAQ: HOOG · Real-Time Price · USD

15.64

+0.92 (6.25%)

At close: Nov 6, 2026, 4:00 PM EST

15.67

+0.03 (0.19%)

After-hours: Nov 6, 2026, 7:59 PM EST

HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.01	15.85	14.58	15.64	15.64	6.25%	243,513
Nov 5, 2026	17.93	18.19	13.43	14.72	14.72	-20.47%	820,603
Nov 4, 2026	17.10	19.11	17.00	18.51	18.51	4.15%	490,222
Nov 3, 2026	17.34	17.86	17.13	17.77	17.77	4.41%	181,610
Nov 2, 2026	17.79	18.50	16.94	17.02	17.02	-3.24%	226,001
Oct 30, 2026	17.61	18.06	16.23	17.59	17.59	-14.24%	504,375
Oct 29, 2026	19.72	20.94	19.35	20.51	20.51	-0.14%	240,960
Oct 28, 2026	19.49	21.00	19.49	20.54	20.54	-6.55%	887,339
Oct 27, 2026	22.37	22.90	21.71	21.98	21.98	4.12%	1,130,968
Oct 26, 2026	21.70	21.87	20.60	21.11	21.11	-5.02%	208,623
Oct 23, 2026	23.03	23.40	22.11	22.23	22.23	-3.47%	160,137
Oct 22, 2026	23.41	25.40	22.52	23.03	23.03	-10.58%	280,958
Oct 21, 2026	25.29	26.25	24.25	25.75	25.75	8.15%	313,009
Oct 20, 2026	22.31	25.24	22.17	23.81	23.81	3.09%	164,135
Oct 19, 2026	24.84	25.39	23.08	23.10	23.10	-4.48%	229,145
Oct 16, 2026	26.18	27.05	23.58	24.18	24.18	-10.18%	472,660
Oct 15, 2026	23.75	27.11	22.25	26.92	26.92	5.69%	427,865
Oct 14, 2026	28.67	29.81	25.18	25.47	25.47	-17.31%	607,229
Oct 13, 2026	30.02	31.58	29.52	30.80	30.80	2.71%	159,465
Oct 12, 2026	29.48	30.53	29.15	29.99	29.99	0.22%	147,318
Oct 9, 2026	30.03	30.33	28.73	29.92	29.92	3.74%	221,197
Oct 8, 2026	29.04	30.15	27.87	28.84	28.84	-4.88%	514,980
Oct 7, 2026	29.94	30.69	29.23	30.32	30.32	-4.59%	449,759
Oct 6, 2026	33.49	34.20	31.60	31.78	31.78	-3.90%	264,550
Oct 5, 2026	33.28	33.80	32.16	33.07	33.07	2.45%	257,366
Oct 2, 2026	32.77	36.00	32.09	32.28	32.28	2.70%	544,079
Oct 1, 2026	31.90	32.90	31.11	31.43	31.43	-2.51%	321,987
Sep 30, 2026	37.92	38.57	31.90	32.24	32.24	-6.36%	687,173
Sep 29, 2026	35.84	36.18	33.64	34.43	34.43	-0.09%	127,988
Sep 28, 2026	35.40	36.70	34.31	34.46	34.46	-5.43%	143,607
Sep 25, 2026	37.51	37.90	35.26	36.44	36.44	-2.04%	186,797
Sep 24, 2026	36.54	38.90	36.19	37.20	37.20	-3.48%	172,745
Sep 23, 2026	38.54	41.02	38.25	38.54	38.54	-2.41%	313,567
Sep 22, 2026	38.44	40.60	38.33	39.49	39.49	1.67%	223,084
Sep 21, 2026	39.99	40.68	37.81	38.84	38.84	5.49%	487,492
Sep 18, 2026	33.40	37.22	31.90	36.82	36.82	18.43%	730,219
Sep 17, 2026	31.15	31.40	29.06	31.09	31.09	10.29%	457,700
Sep 16, 2026	31.70	31.75	26.70	28.19	28.19	-10.82%	588,860
Sep 15, 2026	32.26	33.12	29.02	31.61	31.61	-7.00%	456,269
Sep 14, 2026	32.97	35.20	32.77	33.99	33.99	3.00%	263,902
Sep 11, 2026	33.78	35.20	32.17	33.00	33.00	-1.35%	351,764
Sep 10, 2026	32.98	35.24	32.93	33.45	33.45	-3.77%	283,608
Sep 9, 2026	37.90	38.25	34.63	34.76	34.76	-3.42%	282,481
Sep 8, 2026	40.67	40.70	35.84	35.99	35.99	-7.88%	442,082
Sep 4, 2026	38.17	40.61	37.53	39.07	39.07	-4.33%	436,598
Sep 3, 2026	34.13	40.86	34.13	40.84	40.84	32.99%	1,191,719
Sep 2, 2026	28.81	30.96	27.88	30.71	30.71	7.10%	242,710
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