SNDQ
Tradr 2X Short SNDK Daily ETF
stockBATSETF
Market OpenOct 5, 2026 2:26:57 PM EDT
11.01USD+1.288%(+0.14)11,874,021
11.02Bid11.03Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
10.80USD-0.644%(-0.07)
SNDQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.8500 | 11.1000 | 10.6100 | 11.0100 | +1.102% | 11,874,021 | 0.000% | |
| 2026-10-02 | 10.2500 | 10.9300 | 10.2500 | 10.8900 | +7.715% | 22,372,029 | +1.102% | |
| 2026-10-01 | 10.7400 | 11.0800 | 9.9350 | 10.1100 | -5.070% | 31,845,965 | +8.902% | |
| 2026-09-30 | 10.7400 | 10.9100 | 10.4700 | 10.6500 | -1.480% | 15,983,754 | +3.380% | |
| 2026-09-29 | 10.6000 | 11.2600 | 10.5300 | 10.8100 | -1.906% | 18,585,468 | +1.850% | |
| 2026-09-28 | 10.7500 | 11.6298 | 10.4400 | 11.0200 | +7.407% | 27,995,779 | -0.091% | |
| 2026-09-25 | 10.0600 | 10.6700 | 9.8000 | 10.2600 | -2.657% | 25,214,125 | +7.310% | |
| 2026-09-24 | 10.2000 | 10.8300 | 10.0100 | 10.5400 | +6.680% | 37,514,268 | +4.459% | |
| 2026-09-23 | 9.1000 | 9.9800 | 9.0300 | 9.8800 | +7.275% | 35,047,474 | +11.437% | |
| 2026-09-22 | 10.7400 | 10.7500 | 8.9000 | 9.2100 | -13.358% | 52,960,635 | +19.544% | |
| 2026-09-21 | 9.9400 | 10.9600 | 9.8700 | 10.6300 | +2.606% | 30,526,906 | +3.575% | |
| 2026-09-18 | 13.0200 | 13.2050 | 10.2400 | 10.3600 | -21.811% | 48,557,916 | +6.274% | |
| 2026-09-17 | 14.2100 | 14.2121 | 13.0350 | 13.2500 | -12.368% | 23,910,711 | -16.906% | |
| 2026-09-16 | 14.5000 | 15.4050 | 14.3200 | 15.1200 | +1.545% | 18,705,613 | -27.183% | |
| 2026-09-15 | 14.1600 | 15.2500 | 13.9800 | 14.8900 | +2.831% | 17,673,736 | -26.058% | |
| 2026-09-14 | 14.9900 | 15.2550 | 14.0100 | 14.4800 | +10.114% | 31,918,065 | -23.964% | |
| 2026-09-11 | 11.9900 | 13.4100 | 11.9100 | 13.1500 | +6.824% | 24,260,151 | -16.274% | |
| 2026-09-10 | 11.8950 | 12.5581 | 11.7800 | 12.3100 | +7.982% | 34,062,415 | -10.561% | |
| 2026-09-09 | 11.5500 | 11.8600 | 10.8100 | 11.4000 | -3.144% | 31,321,335 | -3.421% | |
| 2026-09-08 | 11.3200 | 11.7984 | 10.8100 | 11.7700 | -0.085% | 37,998,360 | -6.457% | |
| 2026-09-04 | 14.7600 | 14.8500 | 11.7200 | 11.7800 | -23.803% | 56,780,639 | -6.537% | |
| 2026-09-03 | 15.5800 | 16.2500 | 14.9250 | 15.4600 | +0.065% | 20,025,946 | -28.784% | |
| 2026-09-02 | 15.8200 | 16.2900 | 14.7000 | 15.4500 | -1.967% | 23,090,803 | -28.738% | |
| 2026-09-01 | 15.9250 | 16.1700 | 14.3200 | 15.7600 | +4.509% | 30,844,628 | -30.140% | |
| 2026-08-31 | 16.9550 | 17.8100 | 15.0099 | 15.0800 | -11.450% | 28,803,765 | -26.989% | |
| 2026-08-28 | 17.8900 | 18.1200 | 16.2700 | 17.0300 | +0.118% | 21,681,239 | -35.349% | |
| 2026-08-27 | 15.5600 | 17.6500 | 15.3601 | 17.0100 | +1.856% | 18,787,855 | -35.273% | |
| 2026-08-26 | 17.6900 | 17.8200 | 16.3801 | 16.7000 | -2.339% | 20,366,148 | -34.072% | |
| 2026-08-25 | 15.8900 | 17.4200 | 15.2119 | 17.1000 | +1.846% | 21,949,185 | -35.614% | |
| 2026-08-24 | 16.8100 | 18.2500 | 16.3850 | 16.7900 | +12.836% | 37,098,761 | -34.425% | |
| 2026-08-21 | 14.7100 | 15.3800 | 14.5600 | 14.8800 | +0.745% | 16,618,739 | -26.008% | |
| 2026-08-20 | 15.5000 | 15.7200 | 14.2001 | 14.7700 | -4.463% | 28,608,974 | -25.457% | |
| 2026-08-19 | 13.3800 | 15.9150 | 13.1200 | 15.4600 | +7.212% | 64,352,374 | -28.784% | |
| 2026-08-18 | 13.6800 | 14.7800 | 13.0800 | 14.4200 | +18.003% | 63,541,752 | -23.648% | |
| 2026-08-17 | 13.7650 | 13.8000 | 11.4801 | 12.2200 | -17.655% | 67,498,870 | -9.902% | |
| 2026-08-14 | 14.7600 | 16.5850 | 14.2755 | 14.8400 | -14.859% | 49,511,619 | -25.809% | |
| 2026-08-13 | 24.1000 | 24.4200 | 15.5700 | 17.4300 | -27.193% | 42,708,265 | -36.833% | |
| 2026-08-12 | 23.3400 | 25.5212 | 22.1000 | 23.9400 | -11.530% | 12,366,320 | -54.010% | |
| 2026-08-11 | 27.6600 | 28.4700 | 26.3750 | 27.0600 | -5.418% | 7,802,582 | -59.313% | |
| 2026-08-10 | 30.2000 | 30.7900 | 26.6350 | 28.6100 | -4.058% | 8,112,142 | -61.517% | |
| 2026-08-07 | 25.5800 | 31.1500 | 25.5800 | 29.8200 | +7.266% | 14,070,351 | -63.078% | |
| 2026-08-06 | 30.8000 | 31.2400 | 25.4800 | 27.8000 | +13.888% | 22,051,749 | -60.396% | |
| 2026-08-05 | 23.0000 | 24.7600 | 21.7000 | 24.4100 | +10.753% | 26,805,078 | -54.896% | |
| 2026-08-04 | 25.0700 | 25.9600 | 21.3100 | 22.0400 | -21.538% | 18,296,632 | -50.045% | |
| 2026-08-03 | 35.0500 | 37.1100 | 26.7602 | 28.0900 | -12.791% | 22,834,788 | -60.805% | |
| 2026-07-31 | 24.4900 | 33.4000 | 23.5200 | 32.2100 | +11.338% | 34,141,468 | -65.818% | |
| 2026-07-30 | 46.6400 | 47.9000 | 28.6300 | 28.9300 | -52.410% | 37,557,805 | -61.943% | |
| 2026-07-29 | 50.7500 | 62.6100 | 50.3500 | 60.7900 | +14.267% | 26,316,968 | -81.888% | |
| 2026-07-28 | 48.2000 | 56.0100 | 47.2000 | 53.2000 | +28.970% | 24,370,196 | -79.305% | |
| 2026-07-27 | 32.6500 | 43.9600 | 32.6400 | 41.2500 | +21.681% | 20,766,253 | -73.309% | |
| 2026-07-24 | 29.8400 | 34.7300 | 29.1400 | 33.9000 | +22.118% | 19,050,342 | -67.522% | |
| 2026-07-23 | 29.4300 | 29.6300 | 24.8200 | 27.7600 | -1.280% | 19,610,882 | -60.339% | |
| 2026-07-22 | 30.8750 | 31.2000 | 27.2000 | 28.1200 | -1.678% | 19,844,570 | -60.846% | |
| 2026-07-21 | 33.0600 | 34.3000 | 28.2000 | 28.6000 | -28.411% | 21,055,277 | -61.503% | 1-for-10 split |
| 2026-07-20 | 38.9000 | 40.9000 | 36.0000 | 39.9500 | -4.654% | 15,054,163 | -72.441% | |
| 2026-07-17 | 41.6000 | 43.8000 | 34.1000 | 41.9000 | +7.161% | 33,532,229 | -73.723% | |
| 2026-07-16 | 34.5000 | 39.9000 | 33.6000 | 39.1000 | +24.920% | 23,859,294 | -71.841% | |
| 2026-07-15 | 28.0500 | 35.3990 | 27.7000 | 31.3000 | +16.791% | 20,703,630 | -64.824% | |
| 2026-07-14 | 25.2000 | 28.5000 | 24.9000 | 26.8000 | -10.368% | 13,290,531 | -58.918% | |
| 2026-07-13 | 27.0000 | 30.5000 | 26.7000 | 29.9000 | +25.895% | 17,976,229 | -63.177% | |
| 2026-07-10 | 27.5000 | 27.7000 | 23.0000 | 23.7500 | -6.863% | 15,658,791 | -53.642% | |
| 2026-07-09 | 26.2000 | 27.4000 | 22.2000 | 25.5000 | -13.851% | 17,622,879 | -56.824% | |
| 2026-07-08 | 35.8000 | 35.9000 | 29.6000 | 29.6000 | -14.451% | 18,228,435 | -62.804% | |
| 2026-07-07 | 34.7000 | 39.3000 | 33.9010 | 34.6000 | +14.570% | 13,729,568 | -68.179% | |
| 2026-07-06 | 27.3000 | 31.3000 | 27.0000 | 30.2000 | +0.332% | 8,348,621 | -63.543% | |
| 2026-07-02 | 23.3000 | 31.4000 | 23.1000 | 30.1000 | +28.085% | 15,602,920 | -63.422% | |
| 2026-07-01 | 22.7000 | 24.0990 | 21.9000 | 23.5000 | +20.513% | 8,304,432 | -53.149% | |
| 2026-06-30 | 23.3500 | 24.3000 | 19.4000 | 19.5000 | -21.371% | 8,281,720 | -43.538% | |
| 2026-06-29 | 23.7000 | 28.4000 | 23.7000 | 24.8000 | +3.766% | 8,778,565 | -55.605% | |
| 2026-06-26 | 22.5500 | 24.3820 | 21.1000 | 23.9000 | +20.707% | 11,117,303 | -53.933% | |
| 2026-06-25 | 23.3000 | 28.7000 | 19.5000 | 19.8000 | -43.750% | 17,766,698 | -44.394% | |
| 2026-06-24 | 32.8000 | 37.1000 | 31.6000 | 35.2000 | +4.762% | 7,233,378 | -68.722% | |
| 2026-06-23 | 32.6000 | 33.9000 | 31.4000 | 33.6000 | +27.757% | 7,209,948 | -67.232% | |
| 2026-06-22 | 25.8500 | 27.0000 | 24.3000 | 26.3000 | -8.042% | 6,087,047 | -58.137% | |
| 2026-06-18 | 34.0000 | 34.6500 | 28.5000 | 28.6000 | -23.324% | 5,353,264 | -61.503% | |
| 2026-06-17 | 33.2000 | 38.0000 | 33.2000 | 37.3000 | +3.039% | 4,389,948 | -70.483% | |
| 2026-06-16 | 31.9000 | 36.5000 | 30.7000 | 36.2000 | +11.385% | 4,741,899 | -69.586% | |
| 2026-06-15 | 33.0000 | 35.8000 | 32.2000 | 32.5000 | -12.869% | 3,944,237 | -66.123% | |
| 2026-06-12 | 41.5000 | 42.4890 | 35.6000 | 37.3000 | -10.979% | 5,290,395 | -70.483% | |
| 2026-06-11 | 56.7000 | 57.1000 | 41.1000 | 41.9000 | -28.741% | 6,358,755 | -73.723% | |
| 2026-06-10 | 60.0000 | 62.5000 | 50.1000 | 58.8000 | +0.858% | 6,432,765 | -81.276% | |
| 2026-06-09 | 54.7000 | 66.4000 | 47.5000 | 58.3000 | -0.935% | 9,729,189 | -81.115% | |
| 2026-06-08 | 59.4000 | 62.1860 | 54.3010 | 58.8500 | -10.698% | 2,930,545 | -81.291% | |
| 2026-06-05 | 58.1000 | 68.6000 | 58.1000 | 65.9000 | +22.948% | 5,266,397 | -83.293% | |
| 2026-06-04 | 54.4000 | 55.4500 | 50.1000 | 53.6000 | +8.065% | 4,106,949 | -79.459% | |
| 2026-06-03 | 56.1000 | 57.8900 | 47.8000 | 49.6000 | -13.514% | 3,420,364 | -77.802% | |
| 2026-06-02 | 55.4000 | 57.9000 | 53.9000 | 57.3500 | +5.037% | 1,828,308 | -80.802% | |
| 2026-06-01 | 56.5500 | 59.7990 | 51.7000 | 54.6000 | -7.614% | 2,631,257 | -79.835% | |
| 2026-05-29 | 60.0000 | 63.4000 | 58.2500 | 59.1000 | -6.487% | 2,134,757 | -81.371% | |
| 2026-05-28 | 67.4000 | 70.2000 | 58.6210 | 63.2000 | -6.509% | 3,103,874 | -82.579% | |
| 2026-05-27 | 63.0000 | 72.9000 | 61.9500 | 67.6000 | -0.295% | 2,669,443 | -83.713% | |
| 2026-05-26 | 73.3000 | 75.1000 | 62.1040 | 67.8000 | -14.824% | 2,910,736 | -83.761% | |
| 2026-05-22 | 75.6000 | 80.0000 | 74.9500 | 79.6000 | +8.447% | 1,448,631 | -86.168% | |
| 2026-05-21 | 95.6500 | 95.9000 | 73.0010 | 73.4000 | -21.497% | 2,802,653 | -85.000% | |
| 2026-05-20 | 87.3000 | 97.1000 | 86.6000 | 93.5000 | -1.579% | 1,609,076 | -88.225% | |
| 2026-05-19 | 108.9000 | 111.1000 | 93.4000 | 95.0000 | -7.317% | 2,849,597 | -88.411% | |
| 2026-05-18 | 88.6000 | 109.9000 | 88.6000 | 102.5000 | +10.334% | 3,055,629 | -89.259% | |
| 2026-05-15 | 104.6000 | 105.4000 | 90.1010 | 92.9000 | -3.229% | 3,881,890 | -88.149% | |
| 2026-05-14 | 94.9000 | 98.6000 | 87.7000 | 96.0000 | +8.597% | 2,166,455 | -88.531% | |
| 2026-05-13 | 80.5000 | 93.4000 | 80.4500 | 88.4000 | +0.683% | 3,077,683 | -87.545% | |
| 2026-05-12 | 83.7000 | 96.2990 | 82.0000 | 87.8000 | +12.420% | 4,986,377 | -87.460% | |
| 2026-05-11 | 74.1000 | 81.3000 | 72.9000 | 78.1000 | +1.825% | 3,679,142 | -85.903% | |
| 2026-05-08 | 105.2000 | 105.7000 | 76.5000 | 76.7000 | -33.130% | 4,076,233 | -85.645% | |
| 2026-05-07 | 108.7000 | 121.6000 | 105.7000 | 114.7000 | +9.866% | 2,645,353 | -90.401% | |
| 2026-05-06 | 100.3000 | 114.9960 | 99.9000 | 104.4000 | -0.666% | 3,225,525 | -89.454% | |
| 2026-05-05 | 130.6000 | 131.3000 | 102.2000 | 105.1000 | -23.841% | 2,460,637 | -89.524% | |
| 2026-05-04 | 147.1000 | 151.1000 | 133.2000 | 138.0000 | -11.197% | 1,176,955 | -92.022% | |
| 2026-05-01 | 199.5000 | 202.9000 | 155.4000 | 155.4000 | -16.987% | 1,102,853 | -92.915% | |
| 2026-04-30 | 181.3000 | 194.2000 | 179.9000 | 187.2000 | -5.740% | 499,584 | -94.119% | |
| 2026-04-29 | 196.4000 | 200.3950 | 181.9500 | 198.6000 | -12.007% | 477,021 | -94.456% | |
| 2026-04-28 | 216.8000 | 234.9000 | 207.4000 | 225.7000 | +12.010% | 297,386 | -95.122% | |
| 2026-04-27 | 226.6000 | 230.3970 | 201.2010 | 201.5000 | -16.112% | 153,490 | -94.536% | |
| 2026-04-24 | 262.1000 | 262.9790 | 232.2010 | 240.2000 | -12.464% | 28,599 | -95.416% | |
| 2026-04-23 | 265.9000 | 276.5000 | 251.5000 | 274.4000 | 0.000% | 5,713 | -95.988% |