Leverage Shares 2X Long HOOD Daily ETF (HOOG)

NASDAQ: HOOG · Real-Time Price · USD

38.05

+0.44 (1.16%)

At close: Jul 8, 2026, 4:00 PM EDT

38.56

+0.51 (1.35%)

Pre-market: Jul 9, 2026, 5:15 AM EDT

HOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	36.19	38.36	34.90	38.05	38.05	1.16%	380,624
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
Jun 25, 2026	29.55	29.57	25.98	26.22	26.22	-7.88%	416,097
Jun 24, 2026	31.84	32.90	27.94	28.46	28.46	-11.68%	398,571
Jun 23, 2026	31.49	34.00	30.94	32.23	32.23	-4.87%	671,826
Jun 22, 2026	35.39	38.20	33.66	33.88	33.88	-4.37%	934,152
Jun 18, 2026	35.48	36.07	32.46	35.43	35.43	5.26%	951,076
Jun 17, 2026	28.30	36.86	28.18	33.66	33.66	17.49%	1,961,602
Jun 16, 2026	30.93	31.65	27.34	28.65	28.65	-2.95%	763,573
Jun 15, 2026	29.90	31.03	29.16	29.52	29.52	10.85%	1,113,967
Jun 12, 2026	26.55	28.31	25.00	26.63	26.63	1.91%	552,482
Jun 11, 2026	23.41	26.84	22.72	26.13	26.13	13.36%	794,588
Jun 10, 2026	21.81	25.67	21.81	23.05	23.05	6.22%	923,228
Jun 9, 2026	22.76	23.98	19.21	21.70	21.70	-3.25%	659,277
Jun 8, 2026	22.00	22.68	21.29	22.43	22.43	6.71%	365,410
Jun 5, 2026	23.23	23.67	19.45	21.02	21.02	-13.39%	812,387
Jun 4, 2026	21.78	24.45	21.55	24.27	24.27	12.78%	782,936
Jun 3, 2026	23.70	23.80	21.24	21.52	21.52	-12.13%	716,774
Jun 2, 2026	24.80	25.22	23.37	24.49	24.49	-5.81%	799,587
Jun 1, 2026	25.79	26.93	23.00	26.00	26.00	-7.64%	1,099,747
May 29, 2026	23.50	28.15	22.65	28.15	28.15	22.23%	1,548,929
May 28, 2026	17.95	23.03	17.42	23.03	23.03	22.91%	1,352,930
May 27, 2026	17.55	18.96	17.45	18.74	18.74	5.48%	820,553
May 26, 2026	17.90	18.70	17.46	17.76	17.76	0.93%	406,119
May 22, 2026	18.80	19.30	17.35	17.60	17.60	-5.99%	511,824
May 21, 2026	18.37	19.11	18.06	18.72	18.72	0.35%	320,140
May 20, 2026	18.23	18.90	17.70	18.66	18.66	3.99%	372,926
May 19, 2026	18.86	18.91	17.39	17.94	17.94	-7.57%	668,089
May 18, 2026	18.56	20.75	18.52	19.41	19.41	0.26%	414,235
May 15, 2026	19.99	20.03	19.05	19.36	19.36	-9.16%	564,279
May 14, 2026	19.00	21.94	18.47	21.31	21.31	10.42%	647,586
May 13, 2026	19.31	19.78	18.61	19.30	19.30	-4.12%	398,075
May 12, 2026	20.59	20.98	19.18	20.13	20.13	-6.15%	508,263
May 11, 2026	19.38	21.60	18.46	21.45	21.45	9.72%	731,955
May 8, 2026	19.17	19.58	18.20	19.55	19.55	1.60%	562,482
May 7, 2026	20.41	20.77	18.77	19.24	19.24	-6.65%	668,215
May 6, 2026	20.17	20.86	19.25	20.61	20.61	4.62%	661,287
May 5, 2026	19.90	20.38	19.38	19.70	19.70	1.23%	860,449
May 4, 2026	18.60	20.27	18.60	19.46	19.46	8.11%	833,574
May 1, 2026	18.01	18.77	17.70	18.00	18.00	2.27%	669,819
Apr 30, 2026	16.80	18.11	16.68	17.60	17.60	4.20%	923,585
Apr 29, 2026	17.52	18.20	16.17	16.89	16.89	-26.54%	2,566,615
Apr 28, 2026	22.63	23.62	22.29	22.99	22.99	-4.24%	994,922
Apr 27, 2026	24.23	25.11	23.67	24.01	24.01	-2.24%	356,723