Skip to main content
logo
Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
28.15
+5.12 (22.23%)
At close: May 29, 2026, 4:00 PM EDT
28.16
+0.01 (0.04%)
After-hours: May 29, 2026, 5:08 PM EDT

HOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.5028.1522.6528.15-22.23%1,513,435
May 28, 202617.9523.0317.4223.0323.0322.91%1,323,058
May 27, 202617.5518.9617.4518.7418.745.48%820,553
May 26, 202617.9018.7017.4617.7617.760.93%406,119
May 22, 202618.8019.3017.3517.6017.60-5.99%511,824
May 21, 202618.3719.1118.0618.7218.720.35%320,140
May 20, 202618.2318.9017.7018.6618.663.99%372,926
May 19, 202618.8618.9117.3917.9417.94-7.57%668,089
May 18, 202618.5620.7518.5219.4119.410.26%414,235
May 15, 202619.9920.0319.0519.3619.36-9.16%564,279
May 14, 202619.0021.9418.4721.3121.3110.42%647,586
May 13, 202619.3119.7818.6119.3019.30-4.12%398,075
May 12, 202620.5920.9819.1820.1320.13-6.15%508,263
May 11, 202619.3821.6018.4621.4521.459.72%731,955
May 8, 202619.1719.5818.2019.5519.551.60%562,482
May 7, 202620.4120.7718.7719.2419.24-6.65%668,215
May 6, 202620.1720.8619.2520.6120.614.62%661,287
May 5, 202619.9020.3819.3819.7019.701.23%860,449
May 4, 202618.6020.2718.6019.4619.468.11%833,574
May 1, 202618.0118.7717.7018.0018.002.27%669,819
Apr 30, 202616.8018.1116.6817.6017.604.20%923,585
Apr 29, 202617.5218.2016.1716.8916.89-26.54%2,566,615
Apr 28, 202622.6323.6222.2922.9922.99-4.24%994,922
Apr 27, 202624.2325.1123.6724.0124.01-2.24%356,723
Apr 24, 202624.4724.7323.4824.5624.562.42%437,102
Apr 23, 202625.9426.3822.8023.9823.98-11.02%720,560
Apr 22, 202627.4227.9526.3226.9526.955.07%1,113,761
Apr 21, 202628.6628.8125.6025.6525.65-10.63%1,239,235
Apr 20, 202627.8529.4826.8728.7028.700.70%1,394,696
Apr 17, 202628.1130.0027.8028.5028.508.86%2,124,284
Apr 16, 202627.5027.8924.3226.1826.18-1.17%1,985,797
Apr 15, 202624.4326.5923.2926.4926.4920.74%2,157,279
Apr 14, 202620.0022.0020.0021.9421.9420.62%1,018,945
Apr 13, 202616.4418.1916.2518.1918.197.44%361,367
Apr 10, 202617.3717.7116.5216.9316.93-2.70%275,142
Apr 9, 202618.2518.6216.7517.4017.40-5.43%405,414
Apr 8, 202620.9021.2918.0618.4018.406.87%611,728
Apr 7, 202616.5017.2615.7517.2217.22-0.65%297,536
Apr 6, 202617.2217.8216.8617.3317.332.24%292,438
Apr 2, 202615.9617.5015.2516.9516.95-3.42%424,601
Apr 1, 202618.0918.1517.1017.5517.552.51%356,758
Mar 31, 202615.4917.1815.2217.1217.1212.50%606,319
Mar 30, 202616.0416.4114.4315.2215.22-2.67%423,598
Mar 27, 202616.9416.9915.5715.6415.64-12.26%846,420
Mar 26, 202618.3219.3717.5117.8217.82-6.19%400,234
Mar 25, 202618.7220.0018.7219.0019.009.93%558,625
Mar 24, 202618.4418.6617.0917.2817.28-9.34%538,672
Mar 23, 202618.5119.6618.4019.0619.064.44%471,591
Mar 20, 202619.4519.5217.7918.2518.25-9.20%403,474
Mar 19, 202619.0220.5718.7520.1020.10-1.81%295,786