SNDC Historical Prices
Corgi SNDK 2x Daily ETF · daily open, high, low, close & volume
Trading days
90
Period high
19.81
Period low
1.56
Period change
-90.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.93 | 1.96 | 1.60 | 1.68 | +5.02% | 1,110,731 |
| Nov 5, 2026 | 2.38 | 2.42 | 1.56 | 1.59 | -43.04% | 1,103,612 |
| Nov 4, 2026 | 3.04 | 3.29 | 2.69 | 2.80 | -16.17% | 459,880 |
| Nov 3, 2026 | 3.30 | 3.48 | 3.24 | 3.34 | +9.87% | 423,388 |
| Nov 2, 2026 | 3.60 | 3.60 | 3.01 | 3.04 | -13.88% | 476,000 |
| Oct 30, 2026 | 4.03 | 4.17 | 3.27 | 3.53 | -27.37% | 609,891 |
| Oct 29, 2026 | 5.03 | 5.20 | 4.77 | 4.86 | -9.67% | 284,054 |
| Oct 28, 2026 | 5.06 | 5.42 | 4.97 | 5.38 | +14.47% | 221,292 |
| Oct 27, 2026 | 4.40 | 4.75 | 4.38 | 4.70 | +8.05% | 99,277 |
| Oct 26, 2026 | 4.35 | 4.56 | 4.17 | 4.35 | +2.11% | 93,873 |
| Oct 23, 2026 | 4.40 | 4.66 | 4.20 | 4.26 | -3.84% | 200,776 |
| Oct 22, 2026 | 4.87 | 5.10 | 4.29 | 4.43 | -16.42% | 208,240 |
| Oct 21, 2026 | 5.63 | 5.63 | 4.96 | 5.30 | +1.73% | 139,738 |
| Oct 20, 2026 | 5.07 | 5.38 | 5.00 | 5.21 | -0.86% | 133,297 |
| Oct 19, 2026 | 5.17 | 5.53 | 5.17 | 5.25 | +10.86% | 192,406 |
| Oct 16, 2026 | 5.10 | 5.19 | 4.74 | 4.74 | -14.13% | 235,592 |
| Oct 15, 2026 | 4.83 | 5.53 | 4.60 | 5.52 | -1.60% | 240,579 |
| Oct 14, 2026 | 5.92 | 6.04 | 5.61 | 5.61 | -10.38% | 148,384 |
| Oct 13, 2026 | 5.71 | 6.27 | 5.65 | 6.26 | -0.63% | 328,343 |
| Oct 12, 2026 | 6.90 | 6.90 | 6.12 | 6.30 | -12.01% | 146,153 |
| Oct 9, 2026 | 7.80 | 7.80 | 7.11 | 7.16 | -3.37% | 49,596 |
| Oct 8, 2026 | 8.01 | 8.01 | 7.20 | 7.41 | -9.74% | 75,099 |
| Oct 7, 2026 | 7.60 | 8.61 | 7.58 | 8.21 | +3.66% | 144,141 |
| Oct 6, 2026 | 8.36 | 8.48 | 7.85 | 7.92 | -5.15% | 155,465 |
| Oct 5, 2026 | 8.74 | 8.74 | 8.21 | 8.35 | -2.00% | 82,376 |
| Oct 2, 2026 | 8.80 | 8.94 | 8.48 | 8.52 | -7.59% | 180,085 |
| Oct 1, 2026 | 8.71 | 9.37 | 8.48 | 9.22 | +4.89% | 159,066 |
| Sep 30, 2026 | 8.72 | 8.92 | 8.60 | 8.79 | +1.38% | 42,898 |
| Sep 29, 2026 | 8.79 | 8.83 | 8.42 | 8.67 | +1.52% | 65,624 |
| Sep 28, 2026 | 8.80 | 9.01 | 8.00 | 8.54 | -6.87% | 148,085 |
| Sep 25, 2026 | 9.27 | 9.54 | 8.85 | 9.17 | +2.57% | 87,965 |
| Sep 24, 2026 | 9.26 | 9.45 | 8.74 | 8.94 | -6.68% | 79,847 |
| Sep 23, 2026 | 10.52 | 10.54 | 9.49 | 9.58 | -7.80% | 145,094 |
| Sep 22, 2026 | 9.15 | 10.63 | 9.15 | 10.39 | +13.55% | 278,980 |
| Sep 21, 2026 | 9.89 | 9.89 | 8.87 | 9.15 | -2.81% | 209,889 |
| Sep 18, 2026 | 7.84 | 9.45 | 7.84 | 9.41 | +21.79% | 157,125 |
| Sep 17, 2026 | 7.40 | 7.85 | 7.40 | 7.73 | +12.35% | 181,312 |
| Sep 16, 2026 | 7.14 | 7.16 | 6.79 | 6.88 | -1.90% | 78,744 |
| Sep 15, 2026 | 7.35 | 7.45 | 6.85 | 7.01 | -3.40% | 67,810 |
| Sep 14, 2026 | 7.00 | 7.48 | 6.74 | 7.26 | -9.70% | 275,199 |
| Sep 11, 2026 | 8.86 | 8.86 | 7.87 | 8.04 | -7.16% | 139,366 |
| Sep 10, 2026 | 8.95 | 9.03 | 8.45 | 8.66 | -7.87% | 83,051 |
| Sep 9, 2026 | 9.20 | 9.81 | 9.10 | 9.40 | +3.41% | 142,559 |
| Sep 8, 2026 | 9.48 | 9.84 | 9.09 | 9.09 | -0.33% | 332,161 |
| Sep 4, 2026 | 7.71 | 9.13 | 7.71 | 9.12 | +22.91% | 371,521 |
| Sep 3, 2026 | 7.43 | 7.60 | 7.00 | 7.42 | +0.41% | 91,280 |
| Sep 2, 2026 | 7.15 | 7.68 | 7.00 | 7.39 | -1.92% | 90,790 |
| Aug 31, 2026 | 6.81 | 7.57 | 6.51 | 7.54 | +11.46% | 283,705 |
| Aug 28, 2026 | 6.49 | 7.08 | 6.36 | 6.76 | -0.44% | 206,431 |
| Aug 27, 2026 | 7.47 | 7.48 | 6.57 | 6.79 | -2.44% | 245,461 |
| Aug 26, 2026 | 6.50 | 7.05 | 6.50 | 6.96 | +2.50% | 185,345 |
| Aug 25, 2026 | 7.21 | 7.53 | 6.66 | 6.79 | -1.02% | 184,374 |
| Aug 24, 2026 | 6.96 | 7.21 | 6.16 | 6.86 | -13.05% | 512,826 |
| Aug 21, 2026 | 8.03 | 8.18 | 7.72 | 7.89 | -1.74% | 165,873 |
| Aug 20, 2026 | 7.66 | 8.29 | 7.56 | 8.03 | +5.10% | 260,885 |
| Aug 19, 2026 | 9.10 | 9.10 | 7.42 | 7.64 | -7.95% | 441,966 |
| Aug 18, 2026 | 8.75 | 9.42 | 8.01 | 8.30 | -18.07% | 748,336 |
| Aug 17, 2026 | 9.24 | 10.50 | 9.17 | 10.13 | +17.65% | 579,532 |
| Aug 14, 2026 | 8.71 | 8.80 | 7.84 | 8.61 | +15.11% | 843,942 |
| Aug 13, 2026 | 6.00 | 7.94 | 5.81 | 7.48 | +26.57% | 838,834 |
| Aug 12, 2026 | 6.00 | 6.25 | 5.61 | 5.91 | +12.36% | 541,363 |
| Aug 11, 2026 | 5.01 | 5.43 | 5.01 | 5.26 | +4.99% | 324,068 |
| Aug 10, 2026 | 4.71 | 5.33 | 4.70 | 5.01 | +3.19% | 259,592 |
| Aug 7, 2026 | 5.80 | 5.80 | 4.63 | 4.86 | -7.70% | 453,172 |
| Aug 6, 2026 | 5.16 | 5.80 | 4.50 | 5.26 | -15.16% | 383,186 |
| Aug 5, 2026 | 6.96 | 7.03 | 6.11 | 6.20 | -9.36% | 341,880 |
| Aug 4, 2026 | 6.24 | 7.03 | 6.18 | 6.84 | +21.28% | 313,343 |
| Aug 3, 2026 | 4.86 | 5.88 | 4.36 | 5.64 | +11.02% | 392,358 |
| Jul 31, 2026 | 6.59 | 6.72 | 4.88 | 5.08 | -9.45% | 665,559 |
| Jul 30, 2026 | 4.80 | 5.66 | 4.38 | 5.61 | +50.00% | 721,258 |
| Jul 29, 2026 | 4.51 | 4.57 | 3.60 | 3.74 | -14.42% | 554,932 |
| Jul 28, 2026 | 5.01 | 5.25 | 3.92 | 4.37 | -28.13% | 882,752 |
| Jul 27, 2026 | 8.95 | 8.95 | 5.64 | 6.08 | -22.64% | 277,218 |
| Jul 24, 2026 | 9.50 | 9.50 | 7.63 | 7.86 | -21.79% | 127,015 |
| Jul 23, 2026 | 9.24 | 11.08 | 9.24 | 10.05 | +0.90% | 124,905 |
| Jul 22, 2026 | 9.06 | 10.26 | 8.85 | 9.96 | +2.26% | 91,980 |
| Jul 21, 2026 | 8.99 | 9.82 | 8.67 | 9.74 | +27.32% | 477,420 |
| Jul 20, 2026 | 7.94 | 8.26 | 7.45 | 7.65 | +5.96% | 217,729 |
| Jul 17, 2026 | 7.27 | 8.88 | 7.14 | 7.22 | -8.24% | 160,222 |
| Jul 16, 2026 | 9.47 | 9.90 | 7.64 | 7.87 | -25.35% | 256,186 |
| Jul 15, 2026 | 12.01 | 12.01 | 8.60 | 10.54 | -15.79% | 356,394 |
| Jul 14, 2026 | 12.49 | 13.38 | 12.00 | 12.52 | +10.08% | 160,264 |
| Jul 13, 2026 | 13.93 | 13.93 | 11.09 | 11.37 | -25.77% | 167,125 |
| Jul 10, 2026 | 15.35 | 15.81 | 13.60 | 15.32 | +6.48% | 44,586 |
| Jul 9, 2026 | 14.08 | 15.82 | 13.65 | 14.38 | +16.76% | 138,338 |
| Jul 8, 2026 | 11.38 | 12.32 | 10.72 | 12.32 | +11.29% | 108,190 |
| Jul 7, 2026 | 11.10 | 11.10 | 9.29 | 11.07 | -14.59% | 40,913 |
| Jul 6, 2026 | 13.92 | 14.26 | 12.55 | 12.96 | -0.22% | 50,918 |
| Jul 2, 2026 | 17.87 | 17.87 | 12.27 | 12.99 | -28.70% | 46,100 |
| Jul 1, 2026 | 19.40 | 19.81 | 17.78 | 18.22 | - | 18,186 |
Daily open, high, low, close and volume for Corgi SNDK 2x Daily ETF (SNDC). Showing 90 trading days. Unadjusted prices.