Leverage Shares 2x Long H... (HOOG)
NASDAQ: HOOG
· Real-Time Price · USD
79.61
1.18 (1.50%)
At close: Aug 18, 2025, 3:59 PM
78.92
-0.87%
After-hours: Aug 18, 2025, 07:39 PM EDT
HOOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 73.03 | 78.85 | 71.18 | 78.50 | 78.50 | 5.91% | 239,400 |
| 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 |
| Aug 8, 2025 | 75.74 | 82.80 | 74.87 | 79.85 | 79.85 | 6.42% | 429,600 |
| Aug 7, 2025 | 71.14 | 77.00 | 70.54 | 75.03 | 75.03 | 10.34% | 482,700 |
| Aug 6, 2025 | 66.69 | 68.30 | 62.42 | 68.00 | 68.00 | 0.16% | 378,300 |
| Aug 5, 2025 | 68.53 | 70.03 | 65.00 | 67.89 | 67.89 | -1.95% | 269,700 |
| Aug 4, 2025 | 62.62 | 69.50 | 58.20 | 69.24 | 69.24 | 13.06% | 307,100 |
| Aug 1, 2025 | 58.57 | 67.00 | 53.00 | 61.24 | 61.24 | -6.03% | 518,900 |
| Jul 31, 2025 | 66.43 | 73.08 | 63.00 | 65.17 | 65.17 | -5.80% | 457,000 |
| Jul 30, 2025 | 66.20 | 70.88 | 65.92 | 69.18 | 69.18 | 4.96% | 381,600 |
| Jul 29, 2025 | 70.16 | 71.01 | 65.50 | 65.91 | 65.91 | -6.23% | 257,100 |
| Jul 28, 2025 | 69.39 | 70.81 | 67.66 | 70.29 | 70.29 | 3.73% | 195,500 |
| Jul 25, 2025 | 63.56 | 69.57 | 63.40 | 67.76 | 67.76 | 5.40% | 198,900 |
| Jul 24, 2025 | 65.66 | 65.66 | 62.37 | 64.29 | 64.29 | -0.29% | 186,000 |
| Jul 23, 2025 | 64.73 | 65.05 | 62.72 | 64.48 | 64.48 | 0.22% | 222,700 |
| Jul 22, 2025 | 67.16 | 69.15 | 60.37 | 64.34 | 64.34 | -4.84% | 372,900 |
| Jul 21, 2025 | 74.18 | 75.43 | 67.34 | 67.61 | 67.61 | -9.88% | 402,600 |