Corgi SNDK 2x Daily ETF (SNDC)
BATS: SNDC · Real-Time Price · USD
1.810
-0.230 (-11.27%)
At close: Nov 13, 2026, 4:00 PM EST
1.800
-0.010 (-0.55%)
After-hours: Nov 13, 2026, 8:00 PM EST
SNDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.96 | 2.00 | 1.66 | 1.81 | 1.81 | -11.27% | 1,210,716 |
| Nov 12, 2026 | 1.83 | 2.11 | 1.76 | 2.04 | 2.04 | -8.93% | 2,460,005 |
| Nov 11, 2026 | 2.03 | 2.37 | 2.00 | 2.24 | 2.24 | 27.64% | 1,291,039 |
| Nov 10, 2026 | 1.75 | 1.98 | 1.62 | 1.76 | 1.76 | -5.90% | 740,820 |
| Nov 9, 2026 | 1.76 | 1.94 | 1.67 | 1.87 | 1.87 | 11.34% | 666,696 |
| Nov 6, 2026 | 1.93 | 1.96 | 1.60 | 1.68 | 1.68 | 5.02% | 1,110,731 |
| Nov 5, 2026 | 2.38 | 2.42 | 1.56 | 1.60 | 1.60 | -43.04% | 1,103,612 |
| Nov 4, 2026 | 3.04 | 3.29 | 2.69 | 2.80 | 2.80 | -16.17% | 459,879 |
| Nov 3, 2026 | 3.30 | 3.49 | 3.24 | 3.34 | 3.34 | 9.87% | 423,388 |
| Nov 2, 2026 | 3.60 | 3.60 | 3.01 | 3.04 | 3.04 | -13.88% | 476,000 |
| Oct 30, 2026 | 4.03 | 4.17 | 3.27 | 3.53 | 3.53 | -27.37% | 609,901 |
| Oct 29, 2026 | 5.03 | 5.20 | 4.77 | 4.86 | 4.86 | -9.67% | 284,253 |
| Oct 28, 2026 | 5.06 | 5.42 | 4.97 | 5.38 | 5.38 | 14.47% | 221,291 |
| Oct 27, 2026 | 4.40 | 4.75 | 4.38 | 4.70 | 4.70 | 8.05% | 99,276 |
| Oct 26, 2026 | 4.35 | 4.56 | 4.17 | 4.35 | 4.35 | 2.11% | 93,873 |
| Oct 23, 2026 | 4.40 | 4.66 | 4.20 | 4.26 | 4.26 | -3.84% | 200,926 |
| Oct 22, 2026 | 4.87 | 5.10 | 4.29 | 4.43 | 4.43 | -16.42% | 208,239 |
| Oct 21, 2026 | 5.63 | 5.63 | 4.96 | 5.30 | 5.30 | 1.73% | 139,737 |
| Oct 20, 2026 | 5.07 | 5.38 | 5.01 | 5.21 | 5.21 | -0.86% | 133,296 |
| Oct 19, 2026 | 5.17 | 5.53 | 5.17 | 5.26 | 5.26 | 10.86% | 192,406 |
| Oct 16, 2026 | 5.10 | 5.19 | 4.74 | 4.74 | 4.74 | -14.13% | 235,591 |
| Oct 15, 2026 | 4.83 | 5.53 | 4.60 | 5.52 | 5.52 | -1.60% | 240,579 |
| Oct 14, 2026 | 5.92 | 6.04 | 5.61 | 5.61 | 5.61 | -10.38% | 148,383 |
| Oct 13, 2026 | 5.71 | 6.27 | 5.65 | 6.26 | 6.26 | -0.63% | 328,342 |
| Oct 12, 2026 | 6.90 | 6.90 | 6.12 | 6.30 | 6.30 | -12.01% | 146,153 |
| Oct 9, 2026 | 7.80 | 7.80 | 7.11 | 7.16 | 7.16 | -3.37% | 49,786 |
| Oct 8, 2026 | 8.01 | 8.01 | 7.20 | 7.41 | 7.41 | -9.74% | 75,098 |
| Oct 7, 2026 | 7.60 | 8.61 | 7.58 | 8.21 | 8.21 | 3.66% | 144,141 |
| Oct 6, 2026 | 8.36 | 8.49 | 7.85 | 7.92 | 7.92 | -5.15% | 155,465 |
| Oct 5, 2026 | 8.74 | 8.74 | 8.21 | 8.35 | 8.35 | -2.00% | 82,375 |
| Oct 2, 2026 | 8.80 | 8.94 | 8.48 | 8.52 | 8.52 | -7.59% | 180,084 |
| Oct 1, 2026 | 8.71 | 9.37 | 8.48 | 9.22 | 9.22 | 4.89% | 159,066 |
| Sep 30, 2026 | 8.72 | 8.92 | 8.60 | 8.79 | 8.79 | 1.38% | 42,898 |
| Sep 29, 2026 | 8.79 | 8.83 | 8.42 | 8.67 | 8.67 | 1.52% | 65,624 |
| Sep 28, 2026 | 8.80 | 9.01 | 8.00 | 8.54 | 8.54 | -6.87% | 148,085 |
| Sep 25, 2026 | 9.27 | 9.54 | 8.85 | 9.17 | 9.17 | 2.57% | 87,964 |
| Sep 24, 2026 | 9.26 | 9.45 | 8.74 | 8.94 | 8.94 | -6.68% | 79,847 |
| Sep 23, 2026 | 10.52 | 10.54 | 9.49 | 9.58 | 9.58 | -7.80% | 145,094 |
| Sep 22, 2026 | 9.15 | 10.64 | 9.15 | 10.39 | 10.39 | 13.55% | 278,979 |
| Sep 21, 2026 | 9.89 | 9.89 | 8.87 | 9.15 | 9.15 | -2.81% | 209,888 |
| Sep 18, 2026 | 7.84 | 9.45 | 7.84 | 9.42 | 9.41 | 21.79% | 157,124 |
| Sep 17, 2026 | 7.40 | 7.85 | 7.40 | 7.73 | 7.73 | 12.35% | 181,311 |
| Sep 16, 2026 | 7.14 | 7.16 | 6.79 | 6.88 | 6.88 | -1.90% | 78,744 |
| Sep 15, 2026 | 7.35 | 7.45 | 6.85 | 7.01 | 7.01 | -3.40% | 67,809 |
| Sep 14, 2026 | 7.00 | 7.48 | 6.74 | 7.26 | 7.26 | -9.70% | 275,198 |
| Sep 11, 2026 | 8.86 | 8.86 | 7.87 | 8.04 | 8.04 | -7.16% | 139,365 |
| Sep 10, 2026 | 8.95 | 9.03 | 8.45 | 8.66 | 8.66 | -7.87% | 83,051 |
| Sep 9, 2026 | 9.20 | 9.81 | 9.10 | 9.40 | 9.40 | 3.41% | 142,558 |
| Sep 8, 2026 | 9.48 | 9.84 | 9.09 | 9.09 | 9.09 | -0.33% | 332,362 |
| Sep 4, 2026 | 7.71 | 9.14 | 7.71 | 9.12 | 9.12 | 22.91% | 371,521 |