Tradr 2X Short SNDK Daily ETF (SNDQ)
BATS: SNDQ · Real-Time Price · USD
3.910
+0.780 (24.92%)
At close: Jul 16, 2026, 4:00 PM EDT
3.930
+0.020 (0.51%)
After-hours: Jul 16, 2026, 4:31 PM EDT
SNDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.45 | 3.99 | 3.36 | 3.91 | - | 24.92% | 227,018,509 |
| Jul 15, 2026 | 2.81 | 3.54 | 2.77 | 3.13 | 3.13 | 16.79% | 203,618,339 |
| Jul 14, 2026 | 2.52 | 2.85 | 2.49 | 2.68 | 2.68 | -10.37% | 132,905,311 |
| Jul 13, 2026 | 2.70 | 3.05 | 2.67 | 2.99 | 2.99 | 25.89% | 179,762,293 |
| Jul 10, 2026 | 2.75 | 2.77 | 2.30 | 2.38 | 2.38 | -6.86% | 156,587,906 |
| Jul 9, 2026 | 2.62 | 2.74 | 2.22 | 2.55 | 2.55 | -13.85% | 176,228,790 |
| Jul 8, 2026 | 3.58 | 3.59 | 2.96 | 2.96 | 2.96 | -14.45% | 182,284,345 |
| Jul 7, 2026 | 3.47 | 3.93 | 3.39 | 3.46 | 3.46 | 14.57% | 137,295,678 |
| Jul 6, 2026 | 2.73 | 3.13 | 2.70 | 3.02 | 3.02 | 0.33% | 83,486,213 |
| Jul 2, 2026 | 2.33 | 3.14 | 2.31 | 3.01 | 3.01 | 28.09% | 156,029,199 |
| Jul 1, 2026 | 2.27 | 2.41 | 2.19 | 2.35 | 2.35 | 20.51% | 83,044,321 |
| Jun 30, 2026 | 2.34 | 2.43 | 1.94 | 1.95 | 1.95 | -21.37% | 82,817,200 |
| Jun 29, 2026 | 2.37 | 2.84 | 2.37 | 2.48 | 2.48 | 3.77% | 87,785,646 |
| Jun 26, 2026 | 2.26 | 2.44 | 2.11 | 2.39 | 2.39 | 20.71% | 111,173,030 |
| Jun 25, 2026 | 2.33 | 2.87 | 1.95 | 1.98 | 1.98 | -43.75% | 177,666,977 |
| Jun 24, 2026 | 3.28 | 3.71 | 3.16 | 3.52 | 3.52 | 4.76% | 72,333,776 |
| Jun 23, 2026 | 3.26 | 3.39 | 3.14 | 3.36 | 3.36 | 27.76% | 72,099,479 |
| Jun 22, 2026 | 2.59 | 2.70 | 2.43 | 2.63 | 2.63 | -8.04% | 60,870,465 |
| Jun 18, 2026 | 3.40 | 3.47 | 2.85 | 2.86 | 2.86 | -23.32% | 53,532,640 |
| Jun 17, 2026 | 3.32 | 3.80 | 3.32 | 3.73 | 3.73 | 3.04% | 43,899,483 |
| Jun 16, 2026 | 3.19 | 3.65 | 3.07 | 3.62 | 3.62 | 11.38% | 47,418,988 |
| Jun 15, 2026 | 3.30 | 3.58 | 3.22 | 3.25 | 3.25 | -12.87% | 39,442,365 |
| Jun 12, 2026 | 4.15 | 4.25 | 3.56 | 3.73 | 3.73 | -10.98% | 52,903,954 |
| Jun 11, 2026 | 5.67 | 5.71 | 4.11 | 4.19 | 4.19 | -28.74% | 63,587,551 |
| Jun 10, 2026 | 6.00 | 6.25 | 5.01 | 5.88 | 5.88 | 0.86% | 64,327,653 |
| Jun 9, 2026 | 5.47 | 6.64 | 4.75 | 5.83 | 5.83 | -0.93% | 97,291,886 |
| Jun 8, 2026 | 5.94 | 6.22 | 5.43 | 5.89 | 5.89 | -10.70% | 29,305,446 |
| Jun 5, 2026 | 5.81 | 6.86 | 5.81 | 6.59 | 6.59 | 22.95% | 52,663,971 |
| Jun 4, 2026 | 5.44 | 5.55 | 5.01 | 5.36 | 5.36 | 8.06% | 41,069,489 |
| Jun 3, 2026 | 5.61 | 5.79 | 4.78 | 4.96 | 4.96 | -13.51% | 34,203,638 |
| Jun 2, 2026 | 5.54 | 5.79 | 5.39 | 5.74 | 5.74 | 5.04% | 18,283,079 |
| Jun 1, 2026 | 5.66 | 5.98 | 5.17 | 5.46 | 5.46 | -7.61% | 26,312,567 |
| May 29, 2026 | 6.00 | 6.34 | 5.83 | 5.91 | 5.91 | -6.49% | 21,347,572 |
| May 28, 2026 | 6.74 | 7.02 | 5.86 | 6.32 | 6.32 | -6.51% | 31,038,738 |
| May 27, 2026 | 6.30 | 7.29 | 6.20 | 6.76 | 6.76 | -0.29% | 26,694,431 |
| May 26, 2026 | 7.33 | 7.51 | 6.21 | 6.78 | 6.78 | -14.82% | 29,107,364 |
| May 22, 2026 | 7.56 | 8.00 | 7.50 | 7.96 | 7.96 | 8.45% | 14,486,310 |
| May 21, 2026 | 9.57 | 9.59 | 7.30 | 7.34 | 7.34 | -21.50% | 28,026,534 |
| May 20, 2026 | 8.73 | 9.71 | 8.66 | 9.35 | 9.35 | -1.58% | 16,090,763 |
| May 19, 2026 | 10.89 | 11.11 | 9.34 | 9.50 | 9.50 | -7.32% | 28,495,974 |
| May 18, 2026 | 8.86 | 10.99 | 8.86 | 10.25 | 10.25 | 10.33% | 30,556,286 |
| May 15, 2026 | 10.46 | 10.54 | 9.01 | 9.29 | 9.29 | -3.23% | 38,818,896 |
| May 14, 2026 | 9.49 | 9.86 | 8.77 | 9.60 | 9.60 | 8.60% | 21,664,549 |
| May 13, 2026 | 8.05 | 9.34 | 8.05 | 8.84 | 8.84 | 0.68% | 30,776,833 |
| May 12, 2026 | 8.37 | 9.63 | 8.20 | 8.78 | 8.78 | 12.42% | 49,863,769 |
| May 11, 2026 | 7.41 | 8.13 | 7.29 | 7.81 | 7.81 | 1.83% | 36,791,418 |
| May 8, 2026 | 10.52 | 10.57 | 7.65 | 7.67 | 7.67 | -33.13% | 40,762,327 |
| May 7, 2026 | 10.87 | 12.16 | 10.57 | 11.47 | 11.47 | 9.87% | 26,453,534 |
| May 6, 2026 | 10.03 | 11.50 | 9.99 | 10.44 | 10.44 | -0.67% | 32,255,252 |
| May 5, 2026 | 13.06 | 13.13 | 10.22 | 10.51 | 10.51 | -23.84% | 24,606,369 |