Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
85.37
-6.83 (-7.40%)
At close: Dec 5, 2025, 4:00 PM EST
85.30
-0.07 (-0.08%)
After-hours: Dec 5, 2025, 6:53 PM EST
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.29 | 89.40 | 82.60 | 85.37 | 85.37 | -7.40% | 268,508 |
| Dec 4, 2025 | 86.87 | 92.63 | 86.64 | 92.20 | 92.20 | 4.92% | 173,834 |
| Dec 3, 2025 | 78.57 | 88.52 | 76.84 | 87.87 | 87.87 | 12.36% | 264,539 |
| Dec 2, 2025 | 77.55 | 82.27 | 76.59 | 78.21 | 78.21 | 4.53% | 453,513 |
| Dec 1, 2025 | 75.01 | 77.65 | 69.68 | 74.82 | 74.82 | -8.28% | 360,454 |
| Nov 28, 2025 | 81.20 | 83.44 | 80.10 | 81.57 | 81.57 | 0.04% | 131,063 |
| Nov 26, 2025 | 73.64 | 82.22 | 73.08 | 81.54 | 81.54 | 21.89% | 464,342 |
| Nov 25, 2025 | 63.23 | 68.31 | 59.81 | 66.89 | 66.89 | 0.87% | 194,799 |
| Nov 24, 2025 | 60.96 | 66.96 | 59.50 | 66.32 | 66.32 | 14.38% | 274,279 |
| Nov 21, 2025 | 58.41 | 60.80 | 52.43 | 57.98 | 57.98 | 2.17% | 430,018 |
| Nov 20, 2025 | 75.20 | 76.73 | 55.61 | 56.75 | 56.75 | -20.57% | 492,239 |
| Nov 19, 2025 | 67.13 | 72.53 | 66.00 | 71.44 | 71.44 | 6.56% | 229,622 |
| Nov 18, 2025 | 66.26 | 70.01 | 64.79 | 67.04 | 67.04 | -2.81% | 257,959 |
| Nov 17, 2025 | 74.64 | 75.05 | 64.60 | 68.98 | 68.98 | -10.67% | 426,545 |
| Nov 14, 2025 | 67.84 | 82.06 | 66.82 | 77.22 | 77.22 | 1.35% | 474,873 |
| Nov 13, 2025 | 87.66 | 87.77 | 73.33 | 76.19 | 76.19 | -17.01% | 370,277 |
| Nov 12, 2025 | 92.57 | 93.00 | 85.68 | 91.81 | 91.81 | 1.28% | 192,851 |
| Nov 11, 2025 | 92.18 | 94.11 | 89.15 | 90.65 | 90.65 | -5.81% | 281,337 |
| Nov 10, 2025 | 95.50 | 100.22 | 90.65 | 96.24 | 96.24 | 8.35% | 357,766 |
| Nov 7, 2025 | 79.95 | 91.01 | 76.12 | 88.82 | 88.82 | 4.99% | 467,243 |
| Nov 6, 2025 | 104.13 | 104.22 | 83.44 | 84.60 | 84.60 | -21.86% | 624,060 |
| Nov 5, 2025 | 103.98 | 110.90 | 97.89 | 108.27 | 108.26 | 8.65% | 360,745 |
| Nov 4, 2025 | 104.83 | 111.23 | 99.47 | 99.65 | 99.65 | -13.92% | 255,005 |
| Nov 3, 2025 | 118.85 | 119.70 | 109.00 | 115.76 | 115.76 | 0.23% | 199,306 |
| Oct 31, 2025 | 110.91 | 121.00 | 110.91 | 115.50 | 115.50 | 12.51% | 235,075 |
| Oct 30, 2025 | 110.03 | 111.07 | 101.51 | 102.66 | 102.66 | -9.25% | 179,809 |
| Oct 29, 2025 | 115.30 | 117.58 | 110.12 | 113.13 | 113.13 | -2.03% | 137,445 |
| Oct 28, 2025 | 115.00 | 118.48 | 114.66 | 115.48 | 115.48 | 0.20% | 117,411 |
| Oct 27, 2025 | 113.69 | 120.06 | 111.26 | 115.25 | 115.25 | 8.75% | 247,897 |
| Oct 24, 2025 | 103.76 | 109.20 | 102.00 | 105.98 | 105.98 | 8.12% | 258,408 |
| Oct 23, 2025 | 89.41 | 99.76 | 88.43 | 98.02 | 98.02 | 11.22% | 191,001 |
| Oct 22, 2025 | 94.50 | 94.50 | 79.43 | 88.13 | 88.13 | -7.16% | 322,541 |
| Oct 21, 2025 | 100.08 | 100.17 | 94.36 | 94.93 | 94.93 | -6.14% | 150,193 |
| Oct 20, 2025 | 97.98 | 107.17 | 97.00 | 101.14 | 101.14 | 9.14% | 228,199 |
| Oct 17, 2025 | 90.52 | 94.54 | 86.88 | 92.67 | 92.67 | -2.63% | 240,930 |
| Oct 16, 2025 | 101.05 | 103.82 | 94.00 | 95.17 | 95.17 | -3.85% | 213,208 |
| Oct 15, 2025 | 105.38 | 106.98 | 98.23 | 98.98 | 98.98 | -1.35% | 168,703 |
| Oct 14, 2025 | 103.23 | 109.76 | 97.70 | 100.33 | 100.33 | -8.31% | 215,603 |
| Oct 13, 2025 | 116.20 | 118.22 | 103.08 | 109.43 | 109.43 | 2.44% | 268,766 |
| Oct 10, 2025 | 128.37 | 131.29 | 106.77 | 106.82 | 106.82 | -17.66% | 377,699 |
| Oct 9, 2025 | 125.99 | 130.46 | 121.90 | 129.73 | 129.73 | 1.93% | 139,216 |
| Oct 8, 2025 | 119.71 | 127.94 | 117.45 | 127.27 | 127.27 | 8.10% | 134,623 |
| Oct 7, 2025 | 120.20 | 120.20 | 111.78 | 117.73 | 117.73 | 0.96% | 155,134 |
| Oct 6, 2025 | 130.95 | 132.19 | 116.30 | 116.61 | 116.61 | -5.79% | 286,209 |
| Oct 3, 2025 | 121.19 | 126.20 | 118.30 | 123.78 | 123.78 | 3.77% | 223,310 |
| Oct 2, 2025 | 114.25 | 120.61 | 110.75 | 119.28 | 119.28 | 9.44% | 279,665 |
| Oct 1, 2025 | 112.86 | 115.30 | 107.00 | 108.99 | 108.99 | -5.75% | 162,621 |
| Sep 30, 2025 | 103.57 | 116.13 | 103.57 | 115.64 | 115.64 | 9.67% | 241,745 |
| Sep 29, 2025 | 87.48 | 105.61 | 87.48 | 105.45 | 105.45 | 24.19% | 339,286 |
| Sep 26, 2025 | 88.03 | 89.45 | 83.00 | 84.91 | 84.91 | -1.52% | 151,401 |
| Sep 25, 2025 | 86.90 | 90.61 | 83.29 | 86.22 | 86.22 | -6.50% | 232,813 |
| Sep 24, 2025 | 93.50 | 96.80 | 89.69 | 92.21 | 92.21 | 1.15% | 149,232 |
| Sep 23, 2025 | 90.05 | 93.57 | 88.30 | 91.16 | 91.16 | 1.87% | 169,723 |
| Sep 22, 2025 | 88.01 | 91.89 | 85.83 | 89.49 | 89.49 | 0.46% | 134,132 |
| Sep 19, 2025 | 85.11 | 90.00 | 84.52 | 89.08 | 89.08 | 5.99% | 171,598 |
| Sep 18, 2025 | 82.94 | 88.83 | 82.94 | 84.05 | 84.05 | 3.67% | 241,908 |
| Sep 17, 2025 | 78.81 | 81.65 | 76.19 | 81.07 | 81.07 | 2.17% | 318,819 |
| Sep 16, 2025 | 76.46 | 80.34 | 74.75 | 79.35 | 79.35 | 4.32% | 239,169 |
| Sep 15, 2025 | 76.85 | 78.25 | 72.79 | 76.06 | 76.06 | -0.42% | 193,099 |
| Sep 12, 2025 | 80.56 | 80.96 | 75.07 | 76.38 | 76.38 | -4.58% | 261,903 |
| Sep 11, 2025 | 80.48 | 85.44 | 79.90 | 80.04 | 80.04 | 0.23% | 250,045 |
| Sep 10, 2025 | 84.22 | 87.92 | 78.84 | 79.86 | 79.86 | -1.58% | 353,947 |
| Sep 9, 2025 | 78.44 | 81.38 | 74.73 | 81.14 | 81.14 | 2.12% | 312,499 |
| Sep 8, 2025 | 71.66 | 79.54 | 71.00 | 79.46 | 79.46 | 31.18% | 510,312 |
| Sep 5, 2025 | 65.13 | 66.02 | 53.78 | 60.57 | 60.57 | -3.03% | 510,245 |
| Sep 4, 2025 | 60.17 | 64.76 | 60.17 | 62.46 | 62.46 | 4.13% | 237,711 |
| Sep 3, 2025 | 61.00 | 62.41 | 58.40 | 59.98 | 59.98 | -0.28% | 125,782 |
| Sep 2, 2025 | 59.50 | 61.46 | 56.79 | 60.15 | 60.15 | -6.34% | 305,270 |
| Aug 29, 2025 | 62.68 | 64.56 | 61.58 | 64.22 | 64.22 | 0.55% | 131,309 |
| Aug 28, 2025 | 64.05 | 65.79 | 62.82 | 63.87 | 63.87 | 1.54% | 178,812 |
| Aug 27, 2025 | 70.48 | 70.90 | 62.88 | 62.90 | 62.90 | -10.75% | 284,931 |
| Aug 26, 2025 | 67.84 | 71.31 | 65.91 | 70.48 | 70.48 | 1.59% | 153,841 |
| Aug 25, 2025 | 70.17 | 71.89 | 66.93 | 69.38 | 69.38 | -2.79% | 230,103 |
| Aug 22, 2025 | 66.12 | 74.49 | 64.36 | 71.37 | 71.37 | 5.47% | 343,630 |
| Aug 21, 2025 | 65.85 | 70.00 | 65.50 | 67.67 | 67.67 | 1.71% | 243,879 |
| Aug 20, 2025 | 68.30 | 69.92 | 58.88 | 66.53 | 66.53 | -4.01% | 478,608 |
| Aug 19, 2025 | 81.17 | 82.90 | 67.85 | 69.31 | 69.31 | -13.03% | 389,633 |
| Aug 18, 2025 | 76.77 | 79.80 | 72.65 | 79.70 | 79.70 | 1.53% | 186,591 |
| Aug 15, 2025 | 73.03 | 78.85 | 71.18 | 78.50 | 78.50 | 5.91% | 242,227 |
| Aug 14, 2025 | 70.10 | 74.87 | 68.27 | 74.12 | 74.12 | 3.97% | 266,277 |
| Aug 13, 2025 | 81.47 | 81.47 | 69.50 | 71.29 | 71.29 | -9.71% | 512,610 |
| Aug 12, 2025 | 79.95 | 83.88 | 77.70 | 78.96 | 78.96 | 0.71% | 244,246 |
| Aug 11, 2025 | 82.05 | 83.62 | 78.03 | 78.40 | 78.40 | -1.82% | 265,994 |
| Aug 8, 2025 | 75.74 | 82.80 | 74.87 | 79.85 | 79.85 | 6.42% | 429,550 |
| Aug 7, 2025 | 71.14 | 77.00 | 70.54 | 75.03 | 75.03 | 10.34% | 482,703 |
| Aug 6, 2025 | 66.69 | 68.30 | 62.42 | 68.00 | 68.00 | 0.15% | 378,301 |
| Aug 5, 2025 | 68.53 | 70.03 | 65.00 | 67.90 | 67.90 | -1.94% | 269,700 |
| Aug 4, 2025 | 62.62 | 69.50 | 58.20 | 69.24 | 69.24 | 13.07% | 307,132 |
| Aug 1, 2025 | 58.57 | 67.00 | 53.00 | 61.24 | 61.23 | -6.04% | 518,895 |
| Jul 31, 2025 | 66.43 | 73.08 | 63.00 | 65.17 | 65.17 | -5.80% | 456,954 |
| Jul 30, 2025 | 66.20 | 70.88 | 65.92 | 69.18 | 69.18 | 4.97% | 381,630 |
| Jul 29, 2025 | 70.16 | 71.01 | 65.50 | 65.91 | 65.91 | -6.23% | 257,124 |
| Jul 28, 2025 | 69.39 | 70.81 | 67.66 | 70.29 | 70.29 | 3.73% | 195,525 |
| Jul 25, 2025 | 63.56 | 69.57 | 63.40 | 67.76 | 67.76 | 5.40% | 198,942 |
| Jul 24, 2025 | 65.66 | 65.66 | 62.37 | 64.29 | 64.29 | -0.29% | 186,177 |
| Jul 23, 2025 | 64.73 | 65.05 | 62.72 | 64.48 | 64.48 | 0.22% | 222,704 |
| Jul 22, 2025 | 67.16 | 69.15 | 60.37 | 64.34 | 64.34 | -4.85% | 372,853 |
| Jul 21, 2025 | 74.18 | 75.43 | 67.34 | 67.62 | 67.61 | -9.87% | 402,591 |
| Jul 18, 2025 | 74.94 | 79.62 | 71.26 | 75.02 | 75.02 | 8.03% | 488,708 |
| Jul 17, 2025 | 67.17 | 70.73 | 66.00 | 69.44 | 69.44 | 4.21% | 355,735 |