Leverage Shares 2X Long SNDK Daily ETF (SNDG)
BATS: SNDG · Real-Time Price · USD
10.27
+0.19 (1.84%)
At close: Sep 29, 2026, 4:00 PM EDT
10.23
-0.04 (-0.34%)
After-hours: Sep 29, 2026, 8:00 PM EDT
SNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 10.43 | 10.50 | 9.84 | 10.16 | - | 0.79% | 2,819,008 |
| Sep 28, 2026 | 10.33 | 10.66 | 9.43 | 10.08 | 10.08 | -7.18% | 4,836,628 |
| Sep 25, 2026 | 11.03 | 11.32 | 10.46 | 10.86 | 10.86 | 2.45% | 432,976 |
| Sep 24, 2026 | 10.97 | 11.20 | 10.25 | 10.60 | 10.60 | -6.85% | 5,147,681 |
| Sep 23, 2026 | 12.43 | 12.49 | 11.21 | 11.38 | 11.38 | -7.55% | 3,697,142 |
| Sep 22, 2026 | 10.74 | 12.58 | 10.74 | 12.31 | 12.31 | 13.56% | 6,647,018 |
| Sep 21, 2026 | 11.61 | 11.65 | 10.47 | 10.84 | 10.84 | -2.52% | 6,150,165 |
| Sep 18, 2026 | 9.32 | 11.20 | 9.16 | 11.12 | 11.12 | 21.46% | 7,460,501 |
| Sep 17, 2026 | 8.63 | 9.27 | 8.61 | 9.16 | 9.16 | 12.06% | 7,497,488 |
| Sep 16, 2026 | 8.47 | 8.58 | 7.98 | 8.17 | 8.17 | -1.09% | 4,522,991 |
| Sep 15, 2026 | 8.69 | 8.80 | 8.06 | 8.26 | 8.26 | -2.82% | 4,780,999 |
| Sep 14, 2026 | 8.11 | 8.85 | 7.96 | 8.50 | 8.50 | -9.96% | 6,097,185 |
| Sep 11, 2026 | 10.44 | 10.50 | 9.26 | 9.44 | 9.44 | -7.09% | 5,829,286 |
| Sep 10, 2026 | 10.55 | 10.69 | 9.95 | 10.16 | 10.16 | -8.26% | 5,038,505 |
| Sep 9, 2026 | 10.92 | 11.61 | 10.64 | 11.08 | 11.08 | 3.02% | 6,163,489 |
| Sep 8, 2026 | 11.14 | 11.62 | 10.72 | 10.75 | 10.75 | -0.19% | 10,090,554 |
| Sep 4, 2026 | 9.04 | 10.80 | 9.01 | 10.77 | 10.77 | 24.08% | 12,445,536 |
| Sep 3, 2026 | 8.62 | 8.97 | 8.23 | 8.68 | 8.68 | -0.69% | 7,122,431 |
| Sep 2, 2026 | 8.48 | 9.10 | 8.23 | 8.74 | 8.74 | 2.34% | 6,200,416 |
| Sep 1, 2026 | 8.41 | 9.35 | 8.27 | 8.54 | 8.54 | -4.26% | 7,063,280 |
| Aug 31, 2026 | 8.01 | 8.94 | 7.62 | 8.92 | 8.92 | 11.57% | 9,643,950 |
| Aug 28, 2026 | 7.63 | 8.35 | 7.49 | 8.00 | 8.00 | -0.06% | 5,537,871 |
| Aug 27, 2026 | 8.72 | 8.79 | 7.69 | 8.00 | 8.00 | -2.08% | 6,890,854 |
| Aug 26, 2026 | 7.67 | 8.31 | 7.65 | 8.17 | 8.17 | 2.51% | 5,356,927 |
| Aug 25, 2026 | 8.60 | 8.89 | 7.82 | 7.97 | 7.97 | -1.48% | 6,617,559 |
| Aug 24, 2026 | 8.11 | 8.39 | 7.23 | 8.09 | 8.09 | -13.01% | 8,149,685 |
| Aug 21, 2026 | 9.42 | 9.54 | 9.01 | 9.30 | 9.30 | -1.38% | 3,911,119 |
| Aug 20, 2026 | 8.94 | 9.74 | 8.87 | 9.43 | 9.43 | 4.66% | 5,832,260 |
| Aug 19, 2026 | 10.38 | 10.59 | 8.71 | 9.01 | 9.01 | -7.49% | 8,786,657 |
| Aug 18, 2026 | 10.34 | 11.01 | 9.38 | 9.74 | 9.74 | -17.91% | 9,114,920 |
| Aug 17, 2026 | 10.77 | 12.35 | 10.77 | 11.87 | 11.87 | 17.71% | 10,906,666 |
| Aug 14, 2026 | 10.08 | 10.37 | 9.20 | 10.08 | 10.08 | 15.20% | 11,117,848 |
| Aug 13, 2026 | 6.87 | 9.32 | 6.78 | 8.75 | 8.75 | 27.18% | 9,957,196 |
| Aug 12, 2026 | 7.01 | 7.34 | 6.55 | 6.88 | 6.88 | 10.79% | 5,893,465 |
| Aug 11, 2026 | 6.08 | 6.34 | 5.92 | 6.21 | 6.21 | 5.25% | 3,910,165 |
| Aug 10, 2026 | 5.58 | 6.26 | 5.48 | 5.90 | 5.90 | 4.80% | 6,087,691 |
| Aug 7, 2026 | 6.59 | 6.59 | 5.38 | 5.63 | 5.63 | -7.86% | 6,928,468 |
| Aug 6, 2026 | 5.24 | 6.78 | 5.12 | 6.11 | 6.11 | -13.94% | 8,576,481 |
| Aug 5, 2026 | 7.63 | 8.07 | 7.07 | 7.10 | 7.10 | -10.80% | 9,481,546 |
| Aug 4, 2026 | 7.28 | 8.12 | 7.04 | 7.96 | 7.96 | 21.53% | 7,472,740 |
| Aug 3, 2026 | 5.33 | 6.78 | 4.95 | 6.55 | 6.55 | 12.93% | 8,652,980 |
| Jul 31, 2026 | 7.55 | 7.73 | 5.55 | 5.80 | 5.80 | -9.80% | 13,139,542 |
| Jul 30, 2026 | 5.26 | 6.54 | 5.19 | 6.43 | 6.43 | 49.88% | 12,487,319 |
| Jul 29, 2026 | 5.24 | 5.26 | 4.12 | 4.29 | 4.29 | -14.71% | 10,976,317 |
| Jul 28, 2026 | 5.87 | 6.00 | 4.51 | 5.03 | 5.03 | -28.04% | 8,498,015 |
| Jul 27, 2026 | 9.32 | 9.34 | 6.31 | 6.99 | 6.99 | -21.81% | 6,024,846 |
| Jul 24, 2026 | 10.70 | 10.97 | 8.66 | 8.94 | 8.94 | -22.80% | 2,695,999 |
| Jul 23, 2026 | 10.81 | 12.70 | 10.79 | 11.58 | 11.58 | 2.30% | 2,185,449 |
| Jul 22, 2026 | 10.34 | 11.73 | 10.15 | 11.32 | 11.32 | 0.80% | 2,002,814 |
| Jul 21, 2026 | 10.20 | 11.28 | 9.96 | 11.23 | 11.23 | 28.93% | 2,998,515 |