SNDG
Leverage Shares 2X Long SNDK Daily ETF
stockBATSETF
At CloseOct 2, 2026 3:55:11 PM EDT
10.10USD-7.724%(-0.84)9,917,424
10.14Bid10.16Ask0.02SpreadPre-marketOct 5, 2026 8:18:30 AM EDT
10.14USD+0.446%(+0.05)
After-hoursOct 2, 2026 4:58:30 PM EDT
10.09USD-0.050%(-0.01)
SNDG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.7800 | 10.7800 | 10.0250 | 10.0800 | -8.029% | 9,982,802 | 0.000% |
| 2026-10-01 | 10.3200 | 11.1000 | 9.9900 | 10.9600 | +5.689% | 5,080,116 | -8.029% |
| 2026-09-30 | 10.3100 | 10.5600 | 10.1550 | 10.3700 | +1.023% | 3,773,970 | -2.797% |
| 2026-09-29 | 10.4300 | 10.5000 | 9.8400 | 10.2650 | +1.835% | 3,231,676 | -1.802% |
| 2026-09-28 | 10.3300 | 10.6600 | 9.4250 | 10.0800 | -7.182% | 4,836,628 | 0.000% |
| 2026-09-25 | 11.0500 | 11.3200 | 10.4500 | 10.8600 | +2.453% | 5,655,645 | -7.182% |
| 2026-09-24 | 10.9700 | 11.2000 | 10.2514 | 10.6000 | -6.854% | 5,177,207 | -4.906% |
| 2026-09-23 | 12.4300 | 12.4850 | 11.2100 | 11.3800 | -7.555% | 3,697,143 | -11.424% |
| 2026-09-22 | 10.7400 | 12.5797 | 10.7400 | 12.3100 | +13.561% | 6,647,019 | -18.115% |
| 2026-09-21 | 11.6100 | 11.6500 | 10.4700 | 10.8400 | -2.518% | 6,150,166 | -7.011% |
| 2026-09-18 | 9.3200 | 11.2000 | 9.1600 | 11.1200 | +21.464% | 7,460,501 | -9.353% |
| 2026-09-17 | 8.6300 | 9.2700 | 8.6100 | 9.1550 | +12.056% | 7,497,488 | +10.104% |
| 2026-09-16 | 8.4700 | 8.5800 | 7.9800 | 8.1700 | -1.090% | 4,522,992 | +23.378% |
| 2026-09-15 | 8.6900 | 8.8000 | 8.0550 | 8.2600 | -2.824% | 4,780,999 | +22.034% |
| 2026-09-14 | 8.1100 | 8.8465 | 7.9610 | 8.5000 | -9.958% | 6,097,186 | +18.588% |
| 2026-09-11 | 10.4400 | 10.5000 | 9.2600 | 9.4400 | -7.087% | 5,829,286 | +6.780% |
| 2026-09-10 | 10.5500 | 10.6900 | 9.9450 | 10.1600 | -8.262% | 5,038,505 | -0.787% |
| 2026-09-09 | 10.9200 | 11.6050 | 10.6400 | 11.0750 | +3.023% | 6,163,489 | -8.984% |
| 2026-09-08 | 11.1400 | 11.6200 | 10.7150 | 10.7500 | -0.186% | 10,090,554 | -6.233% |
| 2026-09-04 | 9.0400 | 10.8000 | 9.0127 | 10.7700 | +24.078% | 12,445,537 | -6.407% |
| 2026-09-03 | 8.6200 | 8.9700 | 8.2300 | 8.6800 | -0.686% | 7,122,432 | +16.129% |
| 2026-09-02 | 8.4800 | 9.1000 | 8.2300 | 8.7400 | +2.342% | 6,200,417 | +15.332% |
| 2026-09-01 | 8.4100 | 9.3525 | 8.2700 | 8.5400 | -4.260% | 7,063,281 | +18.033% |
| 2026-08-31 | 8.0100 | 8.9400 | 7.6200 | 8.9200 | +11.570% | 9,643,951 | +13.004% |
| 2026-08-28 | 7.6300 | 8.3472 | 7.4900 | 7.9950 | -0.062% | 5,537,871 | +26.079% |
| 2026-08-27 | 8.7200 | 8.7936 | 7.6900 | 8.0000 | -2.081% | 6,890,855 | +26.000% |
| 2026-08-26 | 7.6700 | 8.3050 | 7.6450 | 8.1700 | +2.509% | 5,356,927 | +23.378% |
| 2026-08-25 | 8.6000 | 8.8900 | 7.8201 | 7.9700 | -1.483% | 6,617,560 | +26.474% |
| 2026-08-24 | 8.1050 | 8.3850 | 7.2250 | 8.0900 | -13.011% | 8,149,686 | +24.598% |
| 2026-08-21 | 9.4200 | 9.5400 | 9.0100 | 9.3000 | -1.379% | 3,911,119 | +8.387% |
| 2026-08-20 | 8.9400 | 9.7395 | 8.8701 | 9.4300 | +4.661% | 5,832,261 | +6.893% |
| 2026-08-19 | 10.3750 | 10.5900 | 8.7051 | 9.0100 | -7.495% | 8,786,657 | +11.876% |
| 2026-08-18 | 10.3400 | 11.0099 | 9.3800 | 9.7400 | -17.910% | 9,114,920 | +3.491% |
| 2026-08-17 | 10.7700 | 12.3500 | 10.7700 | 11.8650 | +17.708% | 10,906,666 | -15.044% |
| 2026-08-14 | 10.0800 | 10.3650 | 9.2000 | 10.0800 | +15.200% | 11,117,849 | 0.000% |
| 2026-08-13 | 6.8700 | 9.3200 | 6.7819 | 8.7500 | +27.180% | 9,957,196 | +15.200% |
| 2026-08-12 | 7.0100 | 7.3350 | 6.5500 | 6.8800 | +10.789% | 5,893,466 | +46.512% |
| 2026-08-11 | 6.0800 | 6.3400 | 5.9160 | 6.2100 | +5.254% | 3,910,165 | +62.319% |
| 2026-08-10 | 5.5800 | 6.2599 | 5.4800 | 5.9000 | +4.796% | 6,087,692 | +70.847% |
| 2026-08-07 | 6.5900 | 6.5900 | 5.3800 | 5.6300 | -7.856% | 6,928,468 | +79.041% |
| 2026-08-06 | 5.2400 | 6.7800 | 5.1200 | 6.1100 | -13.944% | 8,576,482 | +64.975% |
| 2026-08-05 | 7.6300 | 8.0700 | 7.0700 | 7.1000 | -10.804% | 9,481,546 | +41.972% |
| 2026-08-04 | 7.2800 | 8.1200 | 7.0400 | 7.9600 | +21.527% | 7,472,741 | +26.633% |
| 2026-08-03 | 5.3300 | 6.7800 | 4.9450 | 6.5500 | +12.931% | 8,652,981 | +53.893% |
| 2026-07-31 | 7.5500 | 7.7300 | 5.5514 | 5.8000 | -9.798% | 13,139,542 | +73.793% |
| 2026-07-30 | 5.2600 | 6.5360 | 5.1900 | 6.4300 | +49.883% | 12,487,320 | +56.765% |
| 2026-07-29 | 5.2400 | 5.2600 | 4.1200 | 4.2900 | -14.712% | 10,976,318 | +134.965% |
| 2026-07-28 | 5.8700 | 6.0000 | 4.5100 | 5.0300 | -28.040% | 8,498,015 | +100.398% |
| 2026-07-27 | 9.3200 | 9.3400 | 6.3100 | 6.9900 | -21.812% | 6,024,846 | +44.206% |
| 2026-07-24 | 10.7000 | 10.9699 | 8.6600 | 8.9400 | -22.798% | 2,696,000 | +12.752% |
| 2026-07-23 | 10.8100 | 12.7000 | 10.7900 | 11.5800 | +2.297% | 2,185,450 | -12.953% |
| 2026-07-22 | 10.3400 | 11.7340 | 10.1505 | 11.3200 | +0.801% | 2,002,814 | -10.954% |
| 2026-07-21 | 10.2000 | 11.2800 | 9.9600 | 11.2300 | +28.932% | 2,998,515 | -10.240% |
| 2026-07-20 | 8.9800 | 9.5000 | 8.5400 | 8.7100 | +5.320% | 2,754,187 | +15.729% |
| 2026-07-17 | 8.3600 | 10.1700 | 7.9000 | 8.2700 | -8.518% | 5,559,603 | +21.886% |
| 2026-07-16 | 10.8400 | 11.1180 | 8.7069 | 9.0400 | -25.351% | 4,983,837 | +11.504% |
| 2026-07-15 | 13.7800 | 13.8000 | 9.8500 | 12.1100 | -16.252% | 4,771,665 | -16.763% |
| 2026-07-14 | 15.1900 | 15.2500 | 13.6800 | 14.4600 | +9.878% | 1,819,180 | -30.290% |
| 2026-07-13 | 15.5100 | 15.5100 | 12.6500 | 13.1600 | -24.757% | 2,002,639 | -23.404% |
| 2026-07-10 | 15.3700 | 18.1000 | 15.0000 | 17.4900 | +5.235% | 1,538,856 | -42.367% |
| 2026-07-09 | 16.1300 | 18.1000 | 15.5901 | 16.6200 | +16.049% | 2,253,733 | -39.350% |
| 2026-07-08 | 12.2600 | 14.4900 | 12.1600 | 14.3215 | +12.679% | 2,057,539 | -29.616% |
| 2026-07-07 | 12.5600 | 13.0499 | 10.4100 | 12.7100 | -14.122% | 2,189,953 | -20.692% |
| 2026-07-06 | 16.4700 | 16.4700 | 14.3300 | 14.8000 | +2.351% | 1,112,995 | -31.892% |
| 2026-07-02 | 21.3000 | 21.3000 | 13.8600 | 14.4600 | -30.145% | 3,090,157 | -30.290% |
| 2026-07-01 | 22.0000 | 22.9900 | 20.1300 | 20.7000 | -21.442% | 1,831,423 | -51.304% |
| 2026-06-30 | 23.0700 | 26.5499 | 22.0900 | 26.3500 | +21.765% | 1,641,809 | -61.746% |
| 2026-06-29 | 22.5350 | 22.6900 | 18.3700 | 21.6400 | -3.865% | 2,396,247 | -53.420% |
| 2026-06-26 | 24.2800 | 26.5900 | 22.0000 | 22.5100 | -21.156% | 1,353,264 | -55.220% |
| 2026-06-25 | 26.6000 | 28.8700 | 23.6600 | 28.5500 | +41.337% | 2,587,911 | -64.694% |
| 2026-06-24 | 21.6200 | 22.1500 | 18.8000 | 20.2000 | -5.915% | 1,485,577 | -50.099% |
| 2026-06-23 | 22.2700 | 23.4155 | 20.6000 | 21.4700 | -25.761% | 1,638,597 | -53.051% |
| 2026-06-22 | 29.4800 | 30.8000 | 28.3000 | 28.9200 | +7.951% | 861,569 | -65.145% |
| 2026-06-18 | 23.6700 | 26.8000 | 23.4000 | 26.7900 | +22.665% | 962,155 | -62.374% |
| 2026-06-17 | 24.2900 | 24.3500 | 21.3000 | 21.8400 | -3.191% | 614,249 | -53.846% |
| 2026-06-16 | 25.4400 | 26.6500 | 22.2000 | 22.5600 | -10.830% | 694,368 | -55.319% |
| 2026-06-15 | 25.2800 | 25.5600 | 23.2900 | 25.3000 | +12.695% | 1,103,347 | -60.158% |
| 2026-06-12 | 20.4350 | 23.2800 | 19.9000 | 22.4500 | +10.374% | 834,969 | -55.100% |
| 2026-06-11 | 16.3900 | 20.5200 | 16.2400 | 20.3400 | +29.637% | 1,087,649 | -50.442% |
| 2026-06-10 | 15.2600 | 18.0500 | 14.8100 | 15.6900 | -1.196% | 779,470 | -35.755% |
| 2026-06-09 | 16.8250 | 18.8000 | 13.7500 | 15.8800 | +1.018% | 902,785 | -36.524% |
| 2026-06-08 | 15.6000 | 16.7000 | 15.0300 | 15.7200 | +11.331% | 417,190 | -35.878% |
| 2026-06-05 | 16.9200 | 16.9200 | 13.3100 | 14.1200 | -23.510% | 625,606 | -28.612% |
| 2026-06-04 | 18.2000 | 19.8800 | 17.7900 | 18.4600 | -8.022% | 674,084 | -45.395% |
| 2026-06-03 | 18.0700 | 20.6484 | 17.5300 | 20.0700 | +13.582% | 525,087 | -49.776% |
| 2026-06-02 | 18.5100 | 18.8200 | 17.5700 | 17.6700 | -4.949% | 326,512 | -42.954% |
| 2026-06-01 | 18.2800 | 19.4000 | 17.1600 | 18.5900 | +7.956% | 368,701 | -45.777% |
| 2026-05-29 | 17.1250 | 17.5000 | 16.2600 | 17.2200 | +6.263% | 239,191 | -41.463% |
| 2026-05-28 | 15.2000 | 17.3100 | 14.7500 | 16.2050 | +5.708% | 356,101 | -37.797% |
| 2026-05-27 | 16.4500 | 16.5300 | 14.1100 | 15.3299 | +0.656% | 404,478 | -34.246% |
| 2026-05-26 | 14.4200 | 16.2045 | 14.0500 | 15.2300 | +14.857% | 384,220 | -33.815% |
| 2026-05-22 | 14.0900 | 14.2400 | 13.2562 | 13.2600 | -8.929% | 275,465 | -23.982% |
| 2026-05-21 | 11.8100 | 14.5600 | 11.8100 | 14.5600 | +22.148% | 304,193 | -30.769% |
| 2026-05-20 | 12.8100 | 12.8100 | 11.5300 | 11.9200 | +1.361% | 171,728 | -15.436% |
| 2026-05-19 | 10.3700 | 11.9500 | 10.1300 | 11.7600 | +6.425% | 273,201 | -14.286% |
| 2026-05-18 | 12.7250 | 12.8200 | 10.0600 | 11.0500 | -9.426% | 196,227 | -8.778% |
| 2026-05-15 | 11.0000 | 12.6400 | 10.8100 | 12.2000 | +1.329% | 144,540 | -17.377% |
| 2026-05-14 | 12.3200 | 13.0786 | 11.7000 | 12.0400 | -7.941% | 157,542 | -16.279% |
| 2026-05-13 | 14.1000 | 14.1000 | 12.3300 | 13.0786 | -0.278% | 120,348 | -22.928% |
| 2026-05-12 | 13.5400 | 14.1050 | 11.5800 | 13.1150 | 0.000% | 44,620 | -23.141% |