Corgi SNDK 2x Daily ETF (SNDC)
BATS: SNDC · Real-Time Price · USD
9.75
-0.64 (-6.16%)
Sep 23, 2026, 10:24 AM EDT - Market open
SNDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.14 | 10.56 | 9.10 | 10.39 | 10.39 | 13.55% | 50,412 |
| 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% | 155,904 |
| Sep 17, 2026 | 7.17 | 7.82 | 7.14 | 7.73 | 7.73 | 12.35% | 13,008 |
| 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 |
| Sep 3, 2026 | 7.43 | 7.60 | 7.00 | 7.42 | 7.42 | 0.41% | 91,280 |
| Sep 2, 2026 | 7.15 | 7.68 | 7.00 | 7.39 | 7.39 | 2.21% | 90,790 |
| Sep 1, 2026 | 7.21 | 7.92 | 7.11 | 7.23 | 7.23 | -4.05% | 196,095 |
| Aug 31, 2026 | 6.81 | 7.57 | 6.51 | 7.54 | 7.54 | 11.46% | 283,705 |
| Aug 28, 2026 | 6.49 | 7.08 | 6.36 | 6.76 | 6.76 | -0.44% | 206,430 |
| Aug 27, 2026 | 7.47 | 7.48 | 6.57 | 6.79 | 6.79 | -2.44% | 245,460 |
| Aug 26, 2026 | 6.50 | 7.05 | 6.50 | 6.96 | 6.96 | 2.50% | 185,345 |
| Aug 25, 2026 | 7.21 | 7.53 | 6.66 | 6.79 | 6.79 | -1.02% | 184,373 |
| Aug 24, 2026 | 6.96 | 7.21 | 6.16 | 6.86 | 6.86 | -13.05% | 512,426 |
| Aug 21, 2026 | 8.03 | 8.18 | 7.72 | 7.89 | 7.89 | -1.74% | 165,872 |
| Aug 20, 2026 | 7.66 | 8.29 | 7.56 | 8.03 | 8.03 | 5.10% | 260,884 |
| Aug 19, 2026 | 9.10 | 9.10 | 7.42 | 7.64 | 7.64 | -7.95% | 441,965 |
| Aug 18, 2026 | 8.75 | 9.42 | 8.01 | 8.30 | 8.30 | -18.07% | 748,336 |
| Aug 17, 2026 | 9.24 | 10.50 | 9.17 | 10.13 | 10.13 | 17.65% | 579,532 |
| Aug 14, 2026 | 8.71 | 8.80 | 7.85 | 8.61 | 8.61 | 15.11% | 843,942 |
| Aug 13, 2026 | 6.00 | 7.94 | 5.81 | 7.48 | 7.48 | 26.57% | 838,834 |
| Aug 12, 2026 | 6.00 | 6.25 | 5.61 | 5.91 | 5.91 | 12.36% | 541,362 |
| Aug 11, 2026 | 5.01 | 5.43 | 5.01 | 5.26 | 5.26 | 4.99% | 324,067 |
| Aug 10, 2026 | 4.71 | 5.33 | 4.70 | 5.01 | 5.01 | 3.19% | 259,592 |
| Aug 7, 2026 | 5.80 | 5.80 | 4.63 | 4.86 | 4.86 | -7.70% | 453,172 |
| Aug 6, 2026 | 5.16 | 5.80 | 4.50 | 5.26 | 5.26 | -15.16% | 383,186 |
| Aug 5, 2026 | 6.96 | 7.03 | 6.11 | 6.20 | 6.20 | -9.36% | 342,674 |
| Aug 4, 2026 | 6.24 | 7.03 | 6.19 | 6.84 | 6.84 | 21.28% | 313,342 |
| Aug 3, 2026 | 4.86 | 5.88 | 4.36 | 5.64 | 5.64 | 11.02% | 392,357 |
| Jul 31, 2026 | 6.59 | 6.72 | 4.88 | 5.08 | 5.08 | -9.45% | 665,559 |
| Jul 30, 2026 | 4.80 | 5.66 | 4.38 | 5.61 | 5.61 | 50.00% | 721,257 |
| Jul 29, 2026 | 4.51 | 4.57 | 3.60 | 3.74 | 3.74 | -14.42% | 554,932 |
| Jul 28, 2026 | 5.01 | 5.25 | 3.92 | 4.37 | 4.37 | -28.13% | 900,814 |
| Jul 27, 2026 | 8.95 | 8.95 | 5.64 | 6.08 | 6.08 | -22.64% | 277,218 |
| Jul 24, 2026 | 9.50 | 9.50 | 7.63 | 7.86 | 7.86 | -21.79% | 127,015 |
| Jul 23, 2026 | 9.24 | 11.08 | 9.24 | 10.05 | 10.05 | 0.90% | 124,904 |
| Jul 22, 2026 | 9.06 | 10.26 | 8.85 | 9.96 | 9.96 | 2.26% | 91,980 |
| Jul 21, 2026 | 8.99 | 9.82 | 8.67 | 9.74 | 9.74 | 27.32% | 477,419 |
| Jul 20, 2026 | 7.94 | 8.26 | 7.45 | 7.65 | 7.65 | 5.96% | 217,728 |
| Jul 17, 2026 | 7.27 | 8.88 | 7.14 | 7.22 | 7.22 | -8.24% | 160,222 |
| Jul 16, 2026 | 9.47 | 9.90 | 7.64 | 7.87 | 7.87 | -25.35% | 256,186 |
| Jul 15, 2026 | 12.01 | 12.01 | 8.60 | 10.54 | 10.54 | -15.79% | 356,394 |
| Jul 14, 2026 | 12.49 | 13.38 | 12.00 | 12.52 | 12.52 | 10.08% | 160,264 |