Leverage Shares 2X Long HOOD Daily ETF HOOG
14.36 USD -1.33 (-8.48%)
Regular-session close
14.03 -0.33 -2.30%
After hours · Nov 13, 7:55 PM ET
13.85 Day range 15.11
14.36 52-week range 92.20
- YTD
- -73.57%
- 1 year
- -81.15%
HOOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.05 | 15.11 | 13.85 | 14.36 | -1.33 | -8.48% | 423,600 |
| Nov 12, 2026 | 15.48 | 17.00 | 15.38 | 15.69 | -1.32 | -7.76% | 144,800 |
| Nov 11, 2026 | 16.28 | 17.58 | 16.17 | 17.01 | +1.28 | +8.14% | 237,000 |
| Nov 10, 2026 | 15.82 | 16.50 | 15.19 | 15.73 | -0.81 | -4.90% | 126,600 |
| Nov 9, 2026 | 15.52 | 17.30 | 15.52 | 16.54 | +0.90 | +5.75% | 224,900 |
| Nov 6, 2026 | 15.01 | 15.85 | 14.58 | 15.64 | +0.92 | +6.25% | 234,900 |
| Nov 5, 2026 | 17.93 | 18.18 | 13.43 | 14.72 | -3.79 | -20.48% | 820,600 |
| Nov 4, 2026 | 17.10 | 19.11 | 17.00 | 18.51 | +0.74 | +4.16% | 483,900 |
| Nov 3, 2026 | 17.34 | 17.86 | 17.13 | 17.77 | +0.75 | +4.41% | 180,400 |
| Nov 2, 2026 | 17.79 | 18.50 | 16.94 | 17.02 | -0.57 | -3.24% | 224,500 |
| Oct 30, 2026 | 17.61 | 18.06 | 16.23 | 17.59 | -2.92 | -14.24% | 501,000 |
| Oct 29, 2026 | 19.72 | 20.94 | 19.35 | 20.51 | -0.03 | -0.15% | 233,400 |
| Oct 28, 2026 | 19.49 | 21.00 | 19.49 | 20.54 | -1.44 | -6.55% | 883,300 |
| Oct 27, 2026 | 22.37 | 22.90 | 21.71 | 21.98 | +0.87 | +4.12% | 1,131,000 |
| Oct 26, 2026 | 21.70 | 21.87 | 20.60 | 21.11 | -1.12 | -5.04% | 207,900 |
| Oct 23, 2026 | 23.03 | 23.40 | 22.11 | 22.23 | -0.79 | -3.43% | 151,900 |
| Oct 22, 2026 | 23.41 | 25.40 | 22.52 | 23.02 | -2.73 | -10.60% | 280,400 |
| Oct 21, 2026 | 25.29 | 26.25 | 24.25 | 25.75 | +1.94 | +8.15% | 306,400 |
| Oct 20, 2026 | 22.31 | 25.24 | 22.17 | 23.81 | +0.71 | +3.07% | 161,500 |
| Oct 19, 2026 | 24.84 | 25.39 | 23.08 | 23.10 | -1.08 | -4.47% | 222,600 |
| Oct 16, 2026 | 26.18 | 27.05 | 23.58 | 24.18 | -2.74 | -10.18% | 467,300 |
| Oct 15, 2026 | 23.75 | 27.11 | 22.25 | 26.92 | +1.45 | +5.69% | 423,000 |
| Oct 14, 2026 | 28.67 | 29.81 | 25.18 | 25.47 | -5.33 | -17.31% | 607,200 |
| Oct 13, 2026 | 30.02 | 31.58 | 29.52 | 30.80 | +0.81 | +2.70% | 155,400 |
| Oct 12, 2026 | 29.48 | 30.53 | 29.15 | 29.99 | +0.07 | +0.23% | 137,600 |
| Oct 9, 2026 | 30.03 | 30.33 | 28.73 | 29.92 | +1.08 | +3.74% | 219,800 |
| Oct 8, 2026 | 29.04 | 30.15 | 27.87 | 28.84 | -1.48 | -4.88% | 514,500 |
| Oct 7, 2026 | 29.94 | 30.69 | 29.23 | 30.32 | -1.46 | -4.59% | 447,500 |
| Oct 6, 2026 | 33.49 | 34.20 | 31.60 | 31.78 | -1.29 | -3.90% | 257,800 |
| Oct 5, 2026 | 33.28 | 33.80 | 32.16 | 33.07 | +0.79 | +2.45% | 255,400 |
| Oct 2, 2026 | 32.77 | 36.00 | 32.08 | 32.28 | +0.85 | +2.70% | 543,000 |
| Oct 1, 2026 | 31.90 | 32.90 | 31.11 | 31.43 | -0.81 | -2.51% | 319,300 |
| Sep 30, 2026 | 37.92 | 38.57 | 31.90 | 32.24 | -2.19 | -6.36% | 680,600 |
| Sep 29, 2026 | 35.84 | 36.18 | 33.64 | 34.43 | -0.03 | -0.09% | 128,000 |
| Sep 28, 2026 | 35.40 | 36.70 | 34.31 | 34.46 | -1.98 | -5.43% | 143,600 |
| Sep 25, 2026 | 37.51 | 37.90 | 35.26 | 36.44 | -0.76 | -2.04% | 185,500 |
| Sep 24, 2026 | 36.54 | 38.90 | 36.19 | 37.20 | -1.34 | -3.48% | 169,100 |
| Sep 23, 2026 | 38.54 | 41.02 | 38.25 | 38.54 | -0.95 | -2.41% | 310,500 |
| Sep 22, 2026 | 38.44 | 40.60 | 38.33 | 39.49 | +0.65 | +1.67% | 220,500 |
| Sep 21, 2026 | 39.99 | 40.68 | 37.81 | 38.84 | +2.02 | +5.49% | 487,500 |
| Sep 18, 2026 | 33.40 | 37.22 | 31.90 | 36.82 | +5.73 | +18.43% | 730,200 |
| Sep 17, 2026 | 31.15 | 31.40 | 29.06 | 31.09 | +2.90 | +10.29% | 449,200 |
| Sep 16, 2026 | 31.70 | 31.75 | 26.70 | 28.19 | -3.42 | -10.82% | 588,900 |
| Sep 15, 2026 | 32.26 | 33.12 | 29.02 | 31.61 | -2.38 | -7.00% | 449,700 |
| Sep 14, 2026 | 32.97 | 35.20 | 32.77 | 33.99 | +0.99 | +3.00% | 260,400 |
| Sep 11, 2026 | 33.78 | 35.20 | 32.17 | 33.00 | -0.45 | -1.35% | 348,200 |
| Sep 10, 2026 | 32.98 | 35.24 | 32.93 | 33.45 | -1.31 | -3.77% | 283,600 |
| Sep 9, 2026 | 37.90 | 38.25 | 34.63 | 34.76 | -1.23 | -3.42% | 282,500 |
| Sep 8, 2026 | 40.67 | 40.69 | 35.83 | 35.99 | -3.08 | -7.88% | 440,900 |
| Sep 4, 2026 | 38.17 | 40.61 | 37.53 | 39.07 | -1.77 | -4.33% | 432,900 |
| Sep 3, 2026 | 34.13 | 40.86 | 34.13 | 40.84 | +10.13 | +32.99% | 1,191,700 |
| Sep 2, 2026 | 28.81 | 30.96 | 27.88 | 30.71 | +2.04 | +7.12% | 234,500 |
| Sep 1, 2026 | 29.79 | 30.58 | 28.22 | 28.67 | -0.87 | -2.95% | 371,800 |
| Aug 31, 2026 | 28.69 | 29.89 | 27.23 | 29.54 | +0.26 | +0.89% | 242,500 |
| Aug 28, 2026 | 32.04 | 32.52 | 29.15 | 29.28 | -3.23 | -9.94% | 274,600 |
| Aug 27, 2026 | 33.04 | 33.81 | 31.28 | 32.51 | +0.67 | +2.10% | 194,300 |
| Aug 26, 2026 | 33.06 | 33.39 | 31.64 | 31.84 | -2.17 | -6.38% | 178,500 |
| Aug 25, 2026 | 29.15 | 34.16 | 28.85 | 34.01 | +4.79 | +16.39% | 412,000 |
| Aug 24, 2026 | 31.08 | 32.44 | 28.95 | 29.22 | -2.73 | -8.54% | 444,300 |
| Aug 21, 2026 | 28.03 | 32.70 | 27.07 | 31.95 | +6.85 | +27.29% | 1,137,200 |
| Aug 20, 2026 | 28.20 | 28.28 | 24.30 | 25.10 | -0.40 | -1.57% | 509,100 |
| Aug 19, 2026 | 23.98 | 27.30 | 23.62 | 25.50 | +2.22 | +9.54% | 677,000 |
| Aug 18, 2026 | 24.35 | 24.90 | 23.28 | 23.28 | -2.54 | -9.84% | 242,800 |
| Aug 17, 2026 | 25.17 | 26.19 | 24.60 | 25.82 | +0.32 | +1.25% | 219,300 |
| Aug 14, 2026 | 26.80 | 27.00 | 25.43 | 25.50 | -2.20 | -7.94% | 348,300 |
65 days, newest first. Daily bars as drawn on the HOOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.