MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HOOG — Leverage Shares 2X Long HOOD Daily ETF
NasdaqLeverage Shares 2X Long HOOD Daily ETF
$32.28
+0.85(+2.70%)
- O
- 32.77
- H
- 36.00
- L
- 32.09
- V
- 537.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.28
Period Return+160.26%
Period High$132.19
Period Low$11.78
Avg Daily Volume409.0K
Total Trading Days365
HOOG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.77 | $36.00 | $32.09 | $32.28 | +$0.85 | +2.70% | 537,620 | $33.84 | $32.09 $36.00 |
| Oct 1, 2026 | $31.90 | $32.90 | $31.11 | $31.43 | $-0.81 | -2.51% | 321,988 | $31.93 | $31.11 $32.90 |
| Sep 30, 2026 | $37.92 | $38.57 | $31.90 | $32.24 | $-2.19 | -6.36% | 687,174 | $34.05 | $31.90 $38.57 |
| Sep 29, 2026 | $35.84 | $36.18 | $33.64 | $34.43 | $-0.03 | -0.09% | 127,989 | $34.69 | $33.64 $36.18 |
| Sep 28, 2026 | $35.40 | $36.70 | $34.31 | $34.46 | $-1.98 | -5.43% | 143,607 | $34.97 | $34.31 $36.70 |
| Sep 25, 2026 | $37.51 | $37.90 | $35.26 | $36.44 | $-0.76 | -2.04% | 186,797 | $36.25 | $35.26 $37.90 |
| Sep 24, 2026 | $36.54 | $38.90 | $36.19 | $37.20 | $-1.34 | -3.48% | 172,746 | $37.42 | $36.19 $38.90 |
| Sep 23, 2026 | $38.54 | $41.02 | $38.25 | $38.54 | $-0.95 | -2.41% | 313,568 | $39.68 | $38.25 $41.02 |
| Sep 22, 2026 | $38.44 | $40.60 | $38.33 | $39.49 | +$0.65 | +1.67% | 223,084 | $39.21 | $38.33 $40.60 |
| Sep 21, 2026 | $39.99 | $40.68 | $37.81 | $38.84 | +$2.02 | +5.49% | 487,493 | $39.22 | $37.81 $40.68 |
| Sep 18, 2026 | $33.40 | $37.22 | $31.90 | $36.82 | +$5.73 | +18.43% | 730,220 | $35.03 | $31.90 $37.22 |
| Sep 17, 2026 | $31.15 | $31.40 | $29.06 | $31.09 | +$2.90 | +10.29% | 457,700 | $30.21 | $29.06 $31.40 |
| Sep 16, 2026 | $31.70 | $31.75 | $26.70 | $28.19 | $-3.42 | -10.82% | 588,860 | $28.79 | $26.70 $31.75 |
| Sep 15, 2026 | $32.26 | $33.12 | $29.02 | $31.61 | $-2.38 | -7.00% | 456,270 | $31.40 | $29.02 $33.12 |
| Sep 14, 2026 | $32.97 | $35.20 | $32.77 | $33.99 | +$0.99 | +3.00% | 263,902 | $33.88 | $32.77 $35.20 |
| Sep 11, 2026 | $33.78 | $35.20 | $32.17 | $33.00 | $-0.45 | -1.35% | 351,765 | $33.56 | $32.17 $35.20 |
| Sep 10, 2026 | $32.98 | $35.24 | $32.93 | $33.45 | $-1.31 | -3.77% | 283,609 | $33.72 | $32.93 $35.24 |
| Sep 9, 2026 | $37.90 | $38.25 | $34.63 | $34.76 | $-1.23 | -3.42% | 282,482 | $36.12 | $34.63 $38.25 |
| Sep 8, 2026 | $40.67 | $40.70 | $35.84 | $35.99 | $-3.08 | -7.88% | 442,082 | $38.61 | $35.84 $40.70 |
| Sep 4, 2026 | $38.17 | $40.61 | $37.53 | $39.07 | $-1.77 | -4.33% | 436,599 | $38.98 | $37.53 $40.61 |
| Sep 3, 2026 | $34.13 | $40.86 | $34.13 | $40.84 | +$10.13 | +32.99% | 1,191,720 | $38.85 | $34.13 $40.86 |
| Sep 2, 2026 | $28.81 | $30.96 | $27.88 | $30.71 | +$2.04 | +7.10% | 242,710 | $30.00 | $27.88 $30.96 |
| Sep 1, 2026 | $29.79 | $30.58 | $28.22 | $28.67 | $-0.87 | -2.93% | 380,799 | $29.72 | $28.22 $30.58 |
| Aug 31, 2026 | $28.70 | $29.89 | $27.23 | $29.54 | +$0.26 | +0.90% | 246,426 | $28.69 | $27.23 $29.89 |
| Aug 28, 2026 | $32.04 | $32.52 | $29.15 | $29.28 | $-3.23 | -9.94% | 276,694 | $30.57 | $29.15 $32.52 |
| Aug 27, 2026 | $33.04 | $33.81 | $31.29 | $32.51 | +$0.67 | +2.11% | 195,057 | $32.92 | $31.29 $33.81 |
| Aug 26, 2026 | $33.06 | $33.39 | $31.64 | $31.84 | $-2.17 | -6.39% | 183,960 | $32.38 | $31.64 $33.39 |
| Aug 25, 2026 | $29.15 | $34.16 | $28.85 | $34.01 | +$4.79 | +16.40% | 412,812 | $32.40 | $28.85 $34.16 |
| Aug 24, 2026 | $31.08 | $32.44 | $28.96 | $29.22 | $-2.73 | -8.55% | 448,818 | $30.77 | $28.96 $32.44 |
| Aug 21, 2026 | $28.03 | $32.70 | $27.06 | $31.95 | +$6.85 | +27.29% | 1,144,159 | $30.60 | $27.06 $32.70 |