Skip to main content
Leverage Shares 2X Long HOOD Daily ETF (HOOG)
NASDAQ: HOOG · Real-Time Price · USD
22.99
-1.02 (-4.24%)
At close: Apr 28, 2026, 4:00 PM EDT
18.78
-4.21 (-18.32%)
After-hours: Apr 28, 2026, 7:44 PM EDT

HOOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6323.6222.2923.0323.03-4.08%631,488
Apr 27, 202624.2325.1123.6724.0124.01-2.24%353,602
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, 202618.3219.3717.5117.8217.82-6.20%400,234
Mar 25, 202618.7220.0018.7219.0019.009.94%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
Mar 18, 202621.2521.7820.4520.4720.47-6.32%370,610
Mar 17, 202620.7422.0620.7421.8521.855.41%360,042
Mar 16, 202620.7221.0120.1420.7320.735.23%416,772
Mar 13, 202621.7322.0419.4219.7019.70-7.47%777,842
Mar 12, 202621.8822.0920.6821.2921.29-6.44%455,084
Mar 11, 202622.4023.4021.7022.7622.760.20%330,806
Mar 10, 202623.7723.8422.2022.7122.71-2.24%802,312
Mar 9, 202621.2623.3821.2523.2323.235.84%634,361
Mar 6, 202622.6123.0321.5021.9521.95-8.69%532,936
Mar 5, 202625.0326.5022.8024.0424.04-3.92%878,715
Mar 4, 202623.6925.9723.6925.0225.0215.78%711,373
Mar 3, 202620.4222.3519.3521.6121.61-6.70%544,285
Mar 2, 202620.3123.6020.0023.1623.167.75%586,092
Feb 27, 202622.1922.6420.9421.5021.50-9.22%431,099
Feb 26, 202622.1923.7822.0023.6823.684.85%390,721
Feb 25, 202622.4122.9421.0422.5822.5811.25%631,067
Feb 24, 202619.1020.5518.1020.3020.304.10%424,186
Feb 23, 202621.1521.2119.2719.5019.50-11.40%610,018
Feb 20, 202621.4423.0621.4422.0122.011.37%423,318
Feb 19, 202621.0022.0020.5521.7121.710.99%311,050
Feb 18, 202621.2523.2520.9121.5021.50-0.83%381,213
Feb 17, 202620.9322.3720.1621.6821.68-1.36%356,485
Feb 13, 202620.0222.5519.5421.9821.9813.59%1,007,970
Feb 12, 202624.1524.1518.9519.3519.35-17.80%901,314
Feb 11, 202623.5224.5921.0323.5423.54-18.24%1,187,198
Feb 10, 202628.4130.3728.4128.7928.79-1.81%764,756
Feb 9, 202628.1230.6026.8629.3229.328.96%713,503
Feb 6, 202624.0027.8523.6126.9126.9127.99%779,765
Feb 5, 202624.3125.4020.5821.0321.03-19.41%645,616
Feb 4, 202629.1029.4124.1726.0926.09-15.40%448,350
Feb 3, 202633.0733.1229.2930.8430.84-6.43%440,506
Feb 2, 202637.7137.7131.9132.9632.96-18.82%576,779
Jan 30, 202643.4544.7539.9040.6040.60-4.01%181,599
Jan 29, 202644.1344.2440.7642.3042.30-4.58%143,498
Jan 28, 202645.7847.4643.6844.3344.33-2.87%194,288
Jan 27, 202648.0248.9845.2745.6445.64-3.67%87,981
Jan 26, 202646.4348.5545.5047.3847.38-0.04%76,070
Jan 23, 202647.5050.3846.9147.4047.400.89%127,233
Jan 22, 202648.2248.2245.9046.9846.980.66%78,386
Jan 21, 202646.5648.6045.6846.6746.670.91%187,234
Jan 20, 202645.3548.7045.3546.2546.25-5.73%164,611
Jan 16, 202651.4051.4047.5749.0649.06-3.63%373,855
Jan 15, 202660.0760.0850.5050.9150.91-15.00%335,943
Jan 14, 202660.7761.0056.9659.8959.89-1.20%148,367
Jan 13, 202658.1360.7056.6060.6260.624.68%133,549
Jan 12, 202655.0059.8855.0057.9157.913.63%134,845
Jan 9, 202657.4958.6055.4955.8855.88-0.21%132,656
Jan 8, 202656.5757.9254.6056.0056.00-2.83%151,951
Jan 7, 202660.7860.7857.0957.6357.63-7.64%156,899
Jan 6, 202665.3665.3658.6262.4062.40-2.59%234,107
Jan 5, 202659.0464.2058.6664.0664.0613.82%305,242
Jan 2, 202656.0057.0051.9256.2856.283.57%347,662
Dec 31, 202555.8856.8154.2254.3454.34-4.26%164,568
Dec 30, 202559.2760.2756.5056.7656.76-13.46%226,022
Dec 29, 202565.1567.3964.2565.5958.90-1.31%225,547
Dec 26, 202569.3669.5566.0166.4659.69-3.72%253,275
Dec 24, 202568.5269.4667.2769.0361.99-0.06%91,810
Dec 23, 202568.9670.0465.1369.0762.03-3.44%321,776
Dec 22, 202572.9774.0870.4071.5364.241.39%138,169
Dec 19, 202568.4772.2267.0270.5563.367.01%236,161
Dec 18, 202570.9573.7865.7165.9359.212.33%388,896
Dec 17, 202570.3474.5064.1964.4357.86-5.91%362,005
Dec 16, 202565.4569.9564.6868.4861.506.90%235,055
Dec 15, 202569.8870.1262.6264.0657.53-7.16%248,524
Dec 12, 202575.9076.0467.0869.0061.97-6.44%289,846
Dec 11, 202584.3084.3072.5673.7566.23-18.13%579,271
Dec 10, 202589.4492.1487.1390.0880.90-0.03%186,970
Dec 9, 202588.4395.2387.3090.1180.92-0.83%201,096
Dec 8, 202587.8793.0885.4690.8681.606.43%178,627
Dec 5, 202589.2989.4082.6085.3776.67-7.40%277,936
Dec 4, 202586.8792.6386.6492.2082.804.92%173,834
Dec 3, 202578.5788.5276.8487.8778.9112.36%264,539