Leverage Shares 2X Long SNDK Daily ETF (SNDG)
BATS: SNDG · Real-Time Price · USD
2.160
-0.270 (-11.11%)
At close: Nov 13, 2026, 4:00 PM EST
2.070
-0.090 (-4.17%)
After-hours: Nov 13, 2026, 8:00 PM EST
SNDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.32 | 2.44 | 1.97 | 2.16 | 2.16 | -11.11% | 17,807,923 |
| Nov 12, 2026 | 2.17 | 2.52 | 2.07 | 2.43 | 2.43 | -8.30% | 19,863,302 |
| Nov 11, 2026 | 2.43 | 2.82 | 2.37 | 2.65 | 2.65 | 27.40% | 20,832,062 |
| Nov 10, 2026 | 2.09 | 2.36 | 1.92 | 2.08 | 2.08 | -6.73% | 15,654,212 |
| Nov 9, 2026 | 2.08 | 2.30 | 1.95 | 2.23 | 2.23 | 12.63% | 15,762,359 |
| Nov 6, 2026 | 2.28 | 2.33 | 1.89 | 1.98 | 1.98 | 6.45% | 20,266,276 |
| Nov 5, 2026 | 2.82 | 2.89 | 1.83 | 1.86 | 1.86 | -44.31% | 44,155,897 |
| Nov 4, 2026 | 3.61 | 3.91 | 3.18 | 3.34 | 3.34 | -15.87% | 20,057,102 |
| Nov 3, 2026 | 3.84 | 4.14 | 3.80 | 3.97 | 3.97 | 9.67% | 7,011,277 |
| Nov 2, 2026 | 4.24 | 4.24 | 3.57 | 3.62 | 3.62 | -12.98% | 10,976,706 |
| Oct 30, 2026 | 4.70 | 4.93 | 3.87 | 4.16 | 4.16 | -27.40% | 14,150,879 |
| Oct 29, 2026 | 6.19 | 6.21 | 5.64 | 5.73 | 5.73 | -10.54% | 9,113,501 |
| Oct 28, 2026 | 5.99 | 6.43 | 5.89 | 6.41 | 6.41 | 15.30% | 10,775,668 |
| Oct 27, 2026 | 5.26 | 5.65 | 5.19 | 5.56 | 5.56 | 7.86% | 6,384,580 |
| Oct 26, 2026 | 5.14 | 5.41 | 4.94 | 5.15 | 5.15 | 2.69% | 6,239,748 |
| Oct 23, 2026 | 5.28 | 5.52 | 4.95 | 5.02 | 5.02 | -3.74% | 6,256,635 |
| Oct 22, 2026 | 5.71 | 6.07 | 5.07 | 5.21 | 5.21 | -17.17% | 9,965,803 |
| Oct 21, 2026 | 6.63 | 6.69 | 5.83 | 6.29 | 6.29 | 1.94% | 7,409,016 |
| Oct 20, 2026 | 5.91 | 6.38 | 5.86 | 6.17 | 6.17 | -1.12% | 5,522,186 |
| Oct 19, 2026 | 6.14 | 6.54 | 6.12 | 6.24 | 6.24 | 11.43% | 6,335,619 |
| Oct 16, 2026 | 6.10 | 6.19 | 5.59 | 5.60 | 5.60 | -13.98% | 6,642,785 |
| Oct 15, 2026 | 5.77 | 6.54 | 5.40 | 6.51 | 6.51 | -1.29% | 11,930,611 |
| Oct 14, 2026 | 6.84 | 7.17 | 6.59 | 6.60 | 6.60 | -10.76% | 5,464,220 |
| Oct 13, 2026 | 6.67 | 7.41 | 6.61 | 7.39 | 7.39 | -0.81% | 6,074,892 |
| Oct 12, 2026 | 8.01 | 8.01 | 7.21 | 7.45 | 7.45 | -11.94% | 6,715,854 |
| Oct 9, 2026 | 9.03 | 9.07 | 8.40 | 8.46 | 8.46 | -3.64% | 2,531,516 |
| Oct 8, 2026 | 9.45 | 9.52 | 8.49 | 8.78 | 8.78 | -9.76% | 5,585,342 |
| Oct 7, 2026 | 8.94 | 10.21 | 8.90 | 9.73 | 9.73 | 3.51% | 7,691,978 |
| Oct 6, 2026 | 9.86 | 10.03 | 9.28 | 9.40 | 9.40 | -5.05% | 3,718,938 |
| Oct 5, 2026 | 10.15 | 10.35 | 9.64 | 9.90 | 9.90 | -1.79% | 4,439,449 |
| Oct 2, 2026 | 10.78 | 10.78 | 10.03 | 10.08 | 10.08 | -8.03% | 9,982,801 |
| Oct 1, 2026 | 10.32 | 11.10 | 9.99 | 10.96 | 10.96 | 5.69% | 5,080,116 |
| Sep 30, 2026 | 10.31 | 10.56 | 10.16 | 10.37 | 10.37 | 1.02% | 3,773,970 |
| Sep 29, 2026 | 10.43 | 10.50 | 9.84 | 10.27 | 10.27 | 1.84% | 3,231,676 |
| Sep 28, 2026 | 10.33 | 10.66 | 9.43 | 10.08 | 10.08 | -7.18% | 4,836,628 |
| Sep 25, 2026 | 11.05 | 11.32 | 10.45 | 10.86 | 10.86 | 2.45% | 5,655,644 |
| Sep 24, 2026 | 10.97 | 11.20 | 10.25 | 10.60 | 10.60 | -6.85% | 5,177,207 |
| 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 |