Leverage Shares 2x Long H... (HOOG)
NASDAQ: HOOG
· Real-Time Price · USD
81.14
1.61 (2.02%)
At close: Sep 09, 2025, 3:59 PM
81.00
-0.17%
After-hours: Sep 09, 2025, 06:59 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 71.66 | 79.54 | 71.00 | 79.46 | 79.46 | 31.19% | 496,266 |
| Sep 5, 2025 | 65.13 | 66.01 | 53.78 | 60.57 | 60.57 | -3.03% | 491,800 |
| Sep 4, 2025 | 60.17 | 64.76 | 60.17 | 62.46 | 62.46 | 4.13% | 237,300 |
| Sep 3, 2025 | 61.00 | 62.41 | 58.40 | 59.98 | 59.98 | -0.28% | 125,400 |
| Sep 2, 2025 | 59.50 | 61.46 | 56.79 | 60.15 | 60.15 | -6.34% | 305,300 |
| Aug 29, 2025 | 62.68 | 64.56 | 61.58 | 64.22 | 64.22 | 0.55% | 131,300 |
| Aug 28, 2025 | 64.05 | 65.79 | 62.82 | 63.87 | 63.87 | 1.54% | 178,600 |
| Aug 27, 2025 | 70.48 | 70.90 | 62.88 | 62.90 | 62.90 | -10.75% | 284,900 |
| Aug 26, 2025 | 67.84 | 71.31 | 65.91 | 70.48 | 70.48 | 1.59% | 153,800 |
| Aug 25, 2025 | 70.17 | 71.89 | 66.93 | 69.38 | 69.38 | -2.79% | 230,100 |
| Aug 22, 2025 | 66.12 | 74.49 | 64.36 | 71.37 | 71.37 | 5.47% | 343,600 |
| Aug 21, 2025 | 65.85 | 70.00 | 65.50 | 67.67 | 67.67 | 1.71% | 243,900 |
| Aug 20, 2025 | 68.30 | 69.92 | 58.88 | 66.53 | 66.53 | -4.01% | 478,600 |
| Aug 19, 2025 | 81.17 | 82.90 | 67.85 | 69.31 | 69.31 | -13.04% | 389,600 |
| Aug 18, 2025 | 76.77 | 79.80 | 72.65 | 79.70 | 79.70 | 1.53% | 186,200 |
| Aug 15, 2025 | 73.03 | 78.85 | 71.18 | 78.50 | 78.50 | 5.91% | 242,200 |
| Aug 14, 2025 | 70.10 | 74.87 | 68.27 | 74.12 | 74.12 | 3.97% | 266,000 |
| Aug 13, 2025 | 81.47 | 81.47 | 69.50 | 71.29 | 71.29 | -9.71% | 512,600 |
| Aug 12, 2025 | 79.95 | 83.88 | 77.70 | 78.96 | 78.96 | 0.71% | 243,900 |
| Aug 11, 2025 | 82.05 | 83.62 | 78.03 | 78.40 | 78.40 | -1.82% | 266,000 |