Corgi SNDK 2x Daily ETF (SNDC)
BATS: SNDC · Real-Time Price · USD
8.61
+1.13 (15.11%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SNDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.08 | 8.80 | 7.89 | 8.60 | 8.60 | 14.97% | 141,734 |
| Aug 13, 2026 | 6.00 | 7.94 | 5.81 | 7.48 | 7.48 | 26.57% | 830,879 |
| 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 |
| Jul 13, 2026 | 13.93 | 13.93 | 11.09 | 11.37 | 11.37 | -25.77% | 167,135 |
| Jul 10, 2026 | 15.35 | 15.81 | 13.60 | 15.32 | 15.32 | 6.48% | 44,586 |
| Jul 9, 2026 | 14.08 | 15.82 | 13.65 | 14.39 | 14.39 | 16.76% | 138,337 |
| Jul 8, 2026 | 11.38 | 12.32 | 10.72 | 12.32 | 12.32 | 11.29% | 108,190 |
| Jul 7, 2026 | 11.10 | 11.10 | 9.30 | 11.07 | 11.07 | -14.59% | 40,913 |
| Jul 6, 2026 | 13.92 | 14.26 | 12.55 | 12.96 | 12.96 | -0.22% | 50,918 |
| Jul 2, 2026 | 17.87 | 17.87 | 12.27 | 12.99 | 12.99 | -28.70% | 46,099 |
| Jul 1, 2026 | 19.40 | 19.82 | 17.78 | 18.22 | 18.22 | -20.63% | 18,186 |
| Jun 30, 2026 | 19.44 | 23.29 | 19.44 | 22.96 | 22.96 | 25.58% | 17,043 |
| Jun 29, 2026 | 19.70 | 19.70 | 16.23 | 18.28 | 18.28 | -7.21% | 6,949 |