Leverage Shares 2x Long H... (HOOG)
NASDAQ: HOOG
· Real-Time Price · USD
105.64
20.73 (24.41%)
At close: Sep 29, 2025, 3:59 PM
105.91
0.26%
After-hours: Sep 29, 2025, 07:57 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 87.48 | 105.61 | 87.48 | 105.45 | n/a | 24.19% | 334,173 |
| Sep 26, 2025 | 88.03 | 89.45 | 83.00 | 84.91 | 84.91 | -1.52% | 151,100 |
| Sep 25, 2025 | 86.90 | 90.61 | 83.29 | 86.22 | 86.22 | -6.50% | 232,800 |
| Sep 24, 2025 | 93.50 | 96.80 | 89.69 | 92.21 | 92.21 | 1.15% | 149,000 |
| Sep 23, 2025 | 90.05 | 93.57 | 88.30 | 91.16 | 91.16 | 1.87% | 169,700 |
| Sep 22, 2025 | 88.01 | 91.89 | 85.83 | 89.49 | 89.49 | 0.46% | 134,100 |
| Sep 19, 2025 | 85.11 | 90.00 | 84.52 | 89.08 | 89.08 | 5.98% | 171,600 |
| Sep 18, 2025 | 82.94 | 88.83 | 82.94 | 84.05 | 84.05 | 3.68% | 241,900 |
| Sep 17, 2025 | 78.81 | 81.65 | 76.19 | 81.07 | 81.07 | 2.17% | 318,800 |
| Sep 16, 2025 | 76.46 | 80.34 | 74.75 | 79.35 | 79.35 | 4.33% | 239,200 |
| Sep 15, 2025 | 76.85 | 78.25 | 72.79 | 76.06 | 76.06 | -0.42% | 193,100 |
| Sep 12, 2025 | 80.56 | 80.96 | 75.07 | 76.38 | 76.38 | -4.57% | 261,900 |
| Sep 11, 2025 | 80.48 | 85.44 | 79.90 | 80.04 | 80.04 | 0.23% | 250,000 |
| Sep 10, 2025 | 84.22 | 87.92 | 78.84 | 79.86 | 79.86 | -1.58% | 353,900 |
| Sep 9, 2025 | 78.44 | 81.38 | 74.73 | 81.14 | 81.14 | 2.11% | 312,500 |
| Sep 8, 2025 | 71.66 | 79.54 | 71.00 | 79.46 | 79.46 | 31.19% | 510,300 |
| Sep 5, 2025 | 65.13 | 66.01 | 53.78 | 60.57 | 60.57 | -3.03% | 510,200 |
| 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 |