SNDC
Corgi SNDK 2x Daily ETF
stockBATSETF
At CloseOct 5, 2026 3:34:53 PM EDT
8.38USD-1.988%(-0.17)81,472
8.0600Bid8.6200Ask0.5600SpreadAfter-hoursOct 5, 2026 4:30:30 PM EDT
8.35USD-0.358%(-0.03)
SNDC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -1.643% | 81,472 | 0.000% |
| 2026-10-02 | 8.8010 | 8.9400 | 8.4800 | 8.5200 | -7.592% | 180,085 | -1.643% |
| 2026-10-01 | 8.7100 | 9.3726 | 8.4800 | 9.2200 | +4.892% | 159,066 | -9.111% |
| 2026-09-30 | 8.7200 | 8.9200 | 8.6000 | 8.7900 | +1.384% | 42,898 | -4.664% |
| 2026-09-29 | 8.7900 | 8.8300 | 8.4200 | 8.6700 | +1.522% | 65,624 | -3.345% |
| 2026-09-28 | 8.8000 | 9.0100 | 8.0000 | 8.5400 | -6.870% | 148,085 | -1.874% |
| 2026-09-25 | 9.2700 | 9.5400 | 8.8500 | 9.1700 | +2.573% | 87,965 | -8.615% |
| 2026-09-24 | 9.2600 | 9.4500 | 8.7400 | 8.9400 | -6.681% | 79,847 | -6.264% |
| 2026-09-23 | 10.5200 | 10.5400 | 9.4900 | 9.5800 | -7.796% | 145,094 | -12.526% |
| 2026-09-22 | 9.1500 | 10.6350 | 9.1500 | 10.3900 | +13.552% | 278,980 | -19.346% |
| 2026-09-21 | 9.8900 | 9.8900 | 8.8701 | 9.1500 | -2.809% | 209,889 | -8.415% |
| 2026-09-18 | 7.8400 | 9.4500 | 7.8400 | 9.4145 | +21.792% | 157,125 | -10.988% |
| 2026-09-17 | 7.4000 | 7.8500 | 7.4000 | 7.7300 | +12.355% | 181,312 | +8.409% |
| 2026-09-16 | 7.1356 | 7.1600 | 6.7900 | 6.8800 | -1.899% | 78,744 | +21.802% |
| 2026-09-15 | 7.3500 | 7.4500 | 6.8500 | 7.0132 | -3.399% | 67,810 | +19.489% |
| 2026-09-14 | 7.0000 | 7.4800 | 6.7428 | 7.2600 | -9.701% | 275,199 | +15.427% |
| 2026-09-11 | 8.8600 | 8.8600 | 7.8700 | 8.0400 | -7.159% | 139,366 | +4.229% |
| 2026-09-10 | 8.9500 | 9.0300 | 8.4450 | 8.6600 | -7.872% | 83,051 | -3.233% |
| 2026-09-09 | 9.2000 | 9.8109 | 9.0950 | 9.4000 | +3.410% | 142,559 | -10.851% |
| 2026-09-08 | 9.4800 | 9.8350 | 9.0900 | 9.0900 | -0.329% | 332,362 | -7.811% |
| 2026-09-04 | 7.7100 | 9.1350 | 7.7100 | 9.1200 | +22.911% | 371,521 | -8.114% |
| 2026-09-03 | 7.4300 | 7.6000 | 7.0000 | 7.4200 | +0.406% | 91,280 | +12.938% |
| 2026-09-02 | 7.1500 | 7.6800 | 7.0000 | 7.3900 | +2.213% | 90,790 | +13.396% |
| 2026-09-01 | 7.2100 | 7.9200 | 7.1100 | 7.2300 | -4.048% | 196,096 | +15.906% |
| 2026-08-31 | 6.8100 | 7.5700 | 6.5100 | 7.5350 | +11.464% | 283,705 | +11.214% |
| 2026-08-28 | 6.4900 | 7.0800 | 6.3600 | 6.7600 | -0.442% | 206,431 | +23.964% |
| 2026-08-27 | 7.4700 | 7.4800 | 6.5683 | 6.7900 | -2.443% | 245,461 | +23.417% |
| 2026-08-26 | 6.5000 | 7.0500 | 6.5000 | 6.9600 | +2.504% | 185,345 | +20.402% |
| 2026-08-25 | 7.2100 | 7.5300 | 6.6600 | 6.7900 | -1.020% | 184,374 | +23.417% |
| 2026-08-24 | 6.9600 | 7.2050 | 6.1610 | 6.8600 | -13.054% | 512,426 | +22.157% |
| 2026-08-21 | 8.0300 | 8.1800 | 7.7161 | 7.8900 | -1.743% | 165,873 | +6.210% |
| 2026-08-20 | 7.6600 | 8.2900 | 7.5600 | 8.0300 | +5.105% | 260,885 | +4.359% |
| 2026-08-19 | 9.1000 | 9.1000 | 7.4200 | 7.6400 | -7.952% | 441,966 | +9.686% |
| 2026-08-18 | 8.7500 | 9.4199 | 8.0063 | 8.3000 | -18.065% | 748,336 | +0.964% |
| 2026-08-17 | 9.2400 | 10.5000 | 9.1729 | 10.1300 | +17.654% | 579,532 | -17.275% |
| 2026-08-14 | 8.7100 | 8.8000 | 7.8450 | 8.6100 | +15.107% | 843,942 | -2.671% |
| 2026-08-13 | 6.0000 | 7.9362 | 5.8100 | 7.4800 | +26.565% | 838,834 | +12.032% |
| 2026-08-12 | 6.0000 | 6.2500 | 5.6101 | 5.9100 | +12.357% | 541,363 | +41.794% |
| 2026-08-11 | 5.0100 | 5.4290 | 5.0100 | 5.2600 | +4.990% | 324,068 | +59.316% |
| 2026-08-10 | 4.7100 | 5.3300 | 4.7000 | 5.0100 | +3.193% | 259,592 | +67.265% |
| 2026-08-07 | 5.8000 | 5.8000 | 4.6280 | 4.8550 | -7.700% | 453,172 | +72.606% |
| 2026-08-06 | 5.1600 | 5.8000 | 4.5000 | 5.2600 | -15.161% | 383,186 | +59.316% |
| 2026-08-05 | 6.9600 | 7.0325 | 6.1100 | 6.2000 | -9.357% | 342,675 | +35.161% |
| 2026-08-04 | 6.2400 | 7.0283 | 6.1850 | 6.8400 | +21.277% | 313,343 | +22.515% |
| 2026-08-03 | 4.8600 | 5.8800 | 4.3600 | 5.6400 | +11.024% | 392,358 | +48.582% |
| 2026-07-31 | 6.5900 | 6.7200 | 4.8800 | 5.0800 | -9.447% | 665,559 | +64.961% |
| 2026-07-30 | 4.8000 | 5.6599 | 4.3800 | 5.6100 | +50.000% | 721,258 | +49.376% |
| 2026-07-29 | 4.5100 | 4.5700 | 3.6000 | 3.7400 | -14.416% | 554,932 | +124.064% |
| 2026-07-28 | 5.0100 | 5.2501 | 3.9200 | 4.3700 | -28.132% | 900,815 | +91.762% |
| 2026-07-27 | 8.9500 | 8.9500 | 5.6400 | 6.0806 | -22.639% | 277,218 | +37.815% |
| 2026-07-24 | 9.5000 | 9.5000 | 7.6300 | 7.8600 | -21.791% | 127,015 | +6.616% |
| 2026-07-23 | 9.2400 | 11.0800 | 9.2400 | 10.0500 | +0.904% | 124,905 | -16.617% |
| 2026-07-22 | 9.0600 | 10.2600 | 8.8500 | 9.9600 | +2.259% | 91,980 | -15.863% |
| 2026-07-21 | 8.9900 | 9.8200 | 8.6700 | 9.7400 | +27.320% | 477,420 | -13.963% |
| 2026-07-20 | 7.9400 | 8.2600 | 7.4500 | 7.6500 | +5.964% | 217,729 | +9.542% |
| 2026-07-17 | 7.2700 | 8.8800 | 7.1400 | 7.2194 | -8.240% | 160,222 | +16.076% |
| 2026-07-16 | 9.4700 | 9.9000 | 7.6400 | 7.8677 | -25.354% | 256,186 | +6.511% |
| 2026-07-15 | 12.0100 | 12.0100 | 8.5950 | 10.5400 | -15.791% | 356,394 | -20.493% |
| 2026-07-14 | 12.4900 | 13.3800 | 12.0001 | 12.5165 | +10.084% | 160,264 | -33.048% |
| 2026-07-13 | 13.9300 | 13.9300 | 11.0900 | 11.3700 | -25.771% | 167,135 | -26.297% |
| 2026-07-10 | 15.3500 | 15.8100 | 13.6000 | 15.3174 | +6.482% | 44,586 | -45.291% |
| 2026-07-09 | 14.0800 | 15.8200 | 13.6500 | 14.3850 | +16.761% | 138,338 | -41.745% |
| 2026-07-08 | 11.3800 | 12.3200 | 10.7201 | 12.3200 | +11.294% | 108,190 | -31.981% |
| 2026-07-07 | 11.1000 | 11.1000 | 9.2950 | 11.0698 | -14.594% | 40,913 | -24.299% |
| 2026-07-06 | 13.9200 | 14.2600 | 12.5501 | 12.9614 | -0.220% | 50,918 | -35.346% |
| 2026-07-02 | 17.8700 | 17.8700 | 12.2650 | 12.9900 | -28.705% | 46,100 | -35.489% |
| 2026-07-01 | 19.4000 | 19.8149 | 17.7800 | 18.2200 | -20.628% | 18,186 | -54.007% |
| 2026-06-30 | 19.4400 | 23.2900 | 19.4400 | 22.9552 | +25.575% | 17,044 | -63.494% |
| 2026-06-29 | 19.7000 | 19.7000 | 16.2300 | 18.2800 | -7.208% | 6,950 | -54.158% |
| 2026-06-26 | 22.0100 | 22.0100 | 19.7000 | 19.7000 | 0.000% | 14,173 | -57.462% |