Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
21.95
-2.09 (-8.69%)
At close: Mar 6, 2026, 4:00 PM EST
21.55
-0.40 (-1.82%)
After-hours: Mar 6, 2026, 7:48 PM EST
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.61 | 23.03 | 21.50 | 21.95 | 21.95 | -8.69% | 522,815 |
| Mar 5, 2026 | 25.03 | 26.50 | 22.80 | 24.04 | 24.04 | -3.92% | 869,187 |
| Mar 4, 2026 | 23.69 | 25.97 | 23.69 | 25.02 | 25.02 | 15.78% | 662,610 |
| Mar 3, 2026 | 20.42 | 22.35 | 19.35 | 21.61 | 21.61 | -6.70% | 540,125 |
| Mar 2, 2026 | 20.31 | 23.60 | 20.00 | 23.16 | 23.16 | 7.75% | 586,092 |
| Feb 27, 2026 | 22.19 | 22.64 | 20.94 | 21.50 | 21.50 | -9.22% | 431,099 |
| Feb 26, 2026 | 22.19 | 23.78 | 22.00 | 23.68 | 23.68 | 4.85% | 390,721 |
| Feb 25, 2026 | 22.41 | 22.94 | 21.04 | 22.58 | 22.58 | 11.25% | 631,067 |
| Feb 24, 2026 | 19.10 | 20.55 | 18.10 | 20.30 | 20.30 | 4.10% | 424,186 |
| Feb 23, 2026 | 21.15 | 21.21 | 19.27 | 19.50 | 19.50 | -11.40% | 610,018 |
| Feb 20, 2026 | 21.44 | 23.06 | 21.44 | 22.01 | 22.01 | 1.37% | 423,318 |
| Feb 19, 2026 | 21.00 | 22.00 | 20.55 | 21.71 | 21.71 | 0.99% | 311,050 |
| Feb 18, 2026 | 21.25 | 23.25 | 20.91 | 21.50 | 21.50 | -0.83% | 381,213 |
| Feb 17, 2026 | 20.93 | 22.37 | 20.16 | 21.68 | 21.68 | -1.36% | 356,485 |
| Feb 13, 2026 | 20.02 | 22.55 | 19.54 | 21.98 | 21.98 | 13.59% | 1,007,970 |
| Feb 12, 2026 | 24.15 | 24.15 | 18.95 | 19.35 | 19.35 | -17.80% | 901,314 |
| Feb 11, 2026 | 23.52 | 24.59 | 21.03 | 23.54 | 23.54 | -18.24% | 1,187,198 |
| Feb 10, 2026 | 28.41 | 30.37 | 28.41 | 28.79 | 28.79 | -1.81% | 764,756 |
| Feb 9, 2026 | 28.12 | 30.60 | 26.86 | 29.32 | 29.32 | 8.96% | 713,503 |
| Feb 6, 2026 | 24.00 | 27.85 | 23.61 | 26.91 | 26.91 | 27.99% | 779,765 |
| Feb 5, 2026 | 24.31 | 25.40 | 20.58 | 21.03 | 21.03 | -19.41% | 645,616 |
| Feb 4, 2026 | 29.10 | 29.41 | 24.17 | 26.09 | 26.09 | -15.40% | 448,350 |
| Feb 3, 2026 | 33.07 | 33.12 | 29.29 | 30.84 | 30.84 | -6.43% | 440,506 |
| Feb 2, 2026 | 37.71 | 37.71 | 31.91 | 32.96 | 32.96 | -18.82% | 576,779 |
| Jan 30, 2026 | 43.45 | 44.75 | 39.90 | 40.60 | 40.60 | -4.01% | 181,599 |
| Jan 29, 2026 | 44.13 | 44.24 | 40.76 | 42.30 | 42.30 | -4.58% | 143,498 |
| Jan 28, 2026 | 45.78 | 47.46 | 43.68 | 44.33 | 44.33 | -2.87% | 194,288 |
| Jan 27, 2026 | 48.02 | 48.98 | 45.27 | 45.64 | 45.64 | -3.67% | 87,981 |
| Jan 26, 2026 | 46.43 | 48.55 | 45.50 | 47.38 | 47.38 | -0.04% | 76,070 |
| Jan 23, 2026 | 47.50 | 50.38 | 46.91 | 47.40 | 47.40 | 0.89% | 127,233 |
| Jan 22, 2026 | 48.22 | 48.22 | 45.90 | 46.98 | 46.98 | 0.66% | 78,386 |
| Jan 21, 2026 | 46.56 | 48.60 | 45.68 | 46.67 | 46.67 | 0.91% | 187,234 |
| Jan 20, 2026 | 45.35 | 48.70 | 45.35 | 46.25 | 46.25 | -5.73% | 164,611 |
| Jan 16, 2026 | 51.40 | 51.40 | 47.57 | 49.06 | 49.06 | -3.63% | 373,855 |
| Jan 15, 2026 | 60.07 | 60.08 | 50.50 | 50.91 | 50.91 | -15.00% | 335,943 |
| Jan 14, 2026 | 60.77 | 61.00 | 56.96 | 59.89 | 59.89 | -1.20% | 148,367 |
| Jan 13, 2026 | 58.13 | 60.70 | 56.60 | 60.62 | 60.62 | 4.68% | 133,549 |
| Jan 12, 2026 | 55.00 | 59.88 | 55.00 | 57.91 | 57.91 | 3.63% | 134,845 |
| Jan 9, 2026 | 57.49 | 58.60 | 55.49 | 55.88 | 55.88 | -0.21% | 132,656 |
| Jan 8, 2026 | 56.57 | 57.92 | 54.60 | 56.00 | 56.00 | -2.83% | 151,951 |
| Jan 7, 2026 | 60.78 | 60.78 | 57.09 | 57.63 | 57.63 | -7.64% | 156,899 |
| Jan 6, 2026 | 65.36 | 65.36 | 58.62 | 62.40 | 62.40 | -2.59% | 234,107 |
| Jan 5, 2026 | 59.04 | 64.20 | 58.66 | 64.06 | 64.06 | 13.82% | 305,242 |
| Jan 2, 2026 | 56.00 | 57.00 | 51.92 | 56.28 | 56.28 | 3.57% | 347,662 |
| Dec 31, 2025 | 55.88 | 56.81 | 54.22 | 54.34 | 54.34 | -4.26% | 164,568 |
| Dec 30, 2025 | 59.27 | 60.27 | 56.50 | 56.76 | 56.76 | -13.46% | 226,022 |
| Dec 29, 2025 | 65.15 | 67.39 | 64.25 | 65.59 | 58.90 | -1.31% | 225,547 |
| Dec 26, 2025 | 69.36 | 69.55 | 66.01 | 66.46 | 59.69 | -3.72% | 253,275 |
| Dec 24, 2025 | 68.52 | 69.46 | 67.27 | 69.03 | 61.99 | -0.06% | 91,810 |
| Dec 23, 2025 | 68.96 | 70.04 | 65.13 | 69.07 | 62.03 | -3.44% | 321,776 |
| Dec 22, 2025 | 72.97 | 74.08 | 70.40 | 71.53 | 64.24 | 1.39% | 138,169 |
| Dec 19, 2025 | 68.47 | 72.22 | 67.02 | 70.55 | 63.36 | 7.01% | 236,161 |
| Dec 18, 2025 | 70.95 | 73.78 | 65.71 | 65.93 | 59.21 | 2.33% | 388,896 |
| Dec 17, 2025 | 70.34 | 74.50 | 64.19 | 64.43 | 57.86 | -5.91% | 362,005 |
| Dec 16, 2025 | 65.45 | 69.95 | 64.68 | 68.48 | 61.50 | 6.90% | 235,055 |
| Dec 15, 2025 | 69.88 | 70.12 | 62.62 | 64.06 | 57.53 | -7.16% | 248,524 |
| Dec 12, 2025 | 75.90 | 76.04 | 67.08 | 69.00 | 61.97 | -6.44% | 289,846 |
| Dec 11, 2025 | 84.30 | 84.30 | 72.56 | 73.75 | 66.23 | -18.13% | 579,271 |
| Dec 10, 2025 | 89.44 | 92.14 | 87.13 | 90.08 | 80.90 | -0.03% | 186,970 |
| Dec 9, 2025 | 88.43 | 95.23 | 87.30 | 90.11 | 80.92 | -0.83% | 201,096 |
| Dec 8, 2025 | 87.87 | 93.08 | 85.46 | 90.86 | 81.60 | 6.43% | 178,627 |
| Dec 5, 2025 | 89.29 | 89.40 | 82.60 | 85.37 | 76.67 | -7.40% | 277,936 |
| Dec 4, 2025 | 86.87 | 92.63 | 86.64 | 92.20 | 82.80 | 4.92% | 173,834 |
| Dec 3, 2025 | 78.57 | 88.52 | 76.84 | 87.87 | 78.91 | 12.36% | 264,539 |
| Dec 2, 2025 | 77.55 | 82.27 | 76.59 | 78.21 | 70.23 | 4.53% | 453,513 |
| Dec 1, 2025 | 75.01 | 77.65 | 69.68 | 74.82 | 67.19 | -8.28% | 360,454 |
| Nov 28, 2025 | 81.20 | 83.44 | 80.10 | 81.57 | 73.25 | 0.04% | 131,063 |
| Nov 26, 2025 | 73.64 | 82.22 | 73.08 | 81.54 | 73.23 | 21.89% | 464,342 |
| Nov 25, 2025 | 63.23 | 68.31 | 59.81 | 66.89 | 60.07 | 0.87% | 194,799 |
| Nov 24, 2025 | 60.96 | 66.96 | 59.50 | 66.32 | 59.56 | 14.38% | 274,279 |
| Nov 21, 2025 | 58.41 | 60.80 | 52.43 | 57.98 | 52.07 | 2.17% | 430,018 |
| Nov 20, 2025 | 75.20 | 76.73 | 55.61 | 56.75 | 50.96 | -20.57% | 492,239 |
| Nov 19, 2025 | 67.13 | 72.53 | 66.00 | 71.44 | 64.16 | 6.56% | 229,622 |
| Nov 18, 2025 | 66.26 | 70.01 | 64.79 | 67.04 | 60.21 | -2.81% | 257,959 |
| Nov 17, 2025 | 74.64 | 75.05 | 64.60 | 68.98 | 61.95 | -10.67% | 426,545 |
| Nov 14, 2025 | 67.84 | 82.06 | 66.82 | 77.22 | 69.35 | 1.35% | 474,873 |
| Nov 13, 2025 | 87.66 | 87.77 | 73.33 | 76.19 | 68.42 | -17.01% | 370,277 |
| Nov 12, 2025 | 92.57 | 93.00 | 85.68 | 91.81 | 82.45 | 1.28% | 192,851 |
| Nov 11, 2025 | 92.18 | 94.11 | 89.15 | 90.65 | 81.41 | -5.81% | 281,337 |
| Nov 10, 2025 | 95.50 | 100.22 | 90.65 | 96.24 | 86.43 | 8.35% | 357,766 |
| Nov 7, 2025 | 79.95 | 91.01 | 76.12 | 88.82 | 79.77 | 4.99% | 467,243 |
| Nov 6, 2025 | 104.13 | 104.22 | 83.44 | 84.60 | 75.98 | -21.86% | 624,060 |
| Nov 5, 2025 | 103.98 | 110.90 | 97.89 | 108.27 | 97.23 | 8.65% | 360,745 |
| Nov 4, 2025 | 104.83 | 111.23 | 99.47 | 99.65 | 89.49 | -13.92% | 255,005 |
| Nov 3, 2025 | 118.85 | 119.70 | 109.00 | 115.76 | 103.96 | 0.23% | 199,306 |
| Oct 31, 2025 | 110.91 | 121.00 | 110.91 | 115.50 | 103.73 | 12.51% | 235,075 |
| Oct 30, 2025 | 110.03 | 111.07 | 101.51 | 102.66 | 92.19 | -9.25% | 179,809 |
| Oct 29, 2025 | 115.30 | 117.58 | 110.12 | 113.13 | 101.60 | -2.03% | 137,445 |
| Oct 28, 2025 | 115.00 | 118.48 | 114.66 | 115.48 | 103.71 | 0.20% | 117,411 |
| Oct 27, 2025 | 113.69 | 120.06 | 111.26 | 115.25 | 103.50 | 8.75% | 247,897 |
| Oct 24, 2025 | 103.76 | 109.20 | 102.00 | 105.98 | 95.18 | 8.12% | 258,408 |
| Oct 23, 2025 | 89.41 | 99.76 | 88.43 | 98.02 | 88.03 | 11.22% | 191,001 |
| Oct 22, 2025 | 94.50 | 94.50 | 79.43 | 88.13 | 79.15 | -7.16% | 322,541 |
| Oct 21, 2025 | 100.08 | 100.17 | 94.36 | 94.93 | 85.25 | -6.14% | 150,193 |
| Oct 20, 2025 | 97.98 | 107.17 | 97.00 | 101.14 | 90.83 | 9.14% | 228,199 |
| Oct 17, 2025 | 90.52 | 94.54 | 86.88 | 92.67 | 83.22 | -2.63% | 240,930 |
| Oct 16, 2025 | 101.05 | 103.82 | 94.00 | 95.17 | 85.47 | -3.85% | 213,208 |
| Oct 15, 2025 | 105.38 | 106.98 | 98.23 | 98.98 | 88.89 | -1.35% | 168,703 |
| Oct 14, 2025 | 103.23 | 109.76 | 97.70 | 100.33 | 90.10 | -8.31% | 215,603 |
| Oct 13, 2025 | 116.20 | 118.22 | 103.08 | 109.43 | 98.27 | 2.44% | 268,766 |