SNDC Historical Prices
BATS: SNDCCorgi FundsTrading--Leveraged EquityETFUSD
7.16-0.25 (-3.37%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
SNDC price history
The price history for Corgi SNDK 2x Daily (SNDC) on this page begins on June 22, 2026, when the stock closed at $19.70; it most recently closed at $7.16 on October 5, 2026. The highest price in this record is $23.29, reached on June 29, 2026; the latest close is 69.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SNDC returns
1 week
-15.96%
1 month
-23.83%
3 months
-53.26%
SNDC price return, excluding dividends.
SNDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.80 | 7.60 | 7.14 | 7.16 | -3.37% | |
| 8.01 | 8.01 | 7.23 | 7.41 | -6.44% | |
| 8.36 | 8.49 | 7.85 | 7.92 | -5.15% | |
| 8.74 | 8.74 | 8.21 | 8.35 | -2.00% | |
| 8.80 | 8.94 | 8.48 | 8.52 | -7.59% | |
| 8.71 | 9.37 | 8.48 | 9.22 | +4.89% | |
| 8.72 | 8.92 | 8.60 | 8.79 | +1.38% | |
| 8.79 | 8.83 | 8.42 | 8.67 | +1.52% | |
| 8.80 | 9.01 | 8.00 | 8.54 | -6.87% | |
| 9.27 | 9.54 | 8.85 | 9.17 | +2.57% | |
| 9.26 | 9.45 | 8.74 | 8.94 | -6.68% | |
| 10.52 | 10.54 | 9.49 | 9.58 | -7.80% | |
| 9.15 | 10.64 | 9.15 | 10.39 | +13.55% | |
| 9.89 | 9.89 | 8.87 | 9.15 | -2.76% | |
| 7.84 | 9.45 | 7.84 | 9.41 | +21.73% | |
| 7.40 | 7.85 | 7.40 | 7.73 | +12.35% | |
| 7.14 | 7.16 | 6.79 | 6.88 | -1.85% | |
| 7.35 | 7.45 | 6.85 | 7.01 | -3.44% | |
| 7.00 | 7.48 | 6.74 | 7.26 | -9.70% | |
| 8.86 | 8.86 | 7.87 | 8.04 | -7.16% | |
| 8.95 | 9.03 | 8.45 | 8.66 | -7.87% | |
| 9.20 | 9.81 | 9.10 | 9.40 | +3.41% | |
| 9.48 | 9.84 | 9.09 | 9.09 | -0.33% | |
| 7.71 | 9.14 | 7.71 | 9.12 | +22.91% | |
| 7.43 | 7.60 | 7.00 | 7.42 | +0.41% | |
| 7.15 | 7.68 | 7.00 | 7.39 | +2.21% | |
| 7.21 | 7.92 | 7.11 | 7.23 | -4.11% | |
| 6.81 | 7.57 | 6.51 | 7.54 | +11.54% | |
| 6.49 | 7.08 | 6.36 | 6.76 | -0.44% | |
| 7.47 | 7.48 | 6.57 | 6.79 | -2.44% | |
| 6.50 | 7.05 | 6.50 | 6.96 | +2.50% | |
| 7.21 | 7.53 | 6.66 | 6.79 | -1.02% | |
| 6.96 | 7.21 | 6.16 | 6.86 | -13.05% | |
| 8.03 | 8.18 | 7.72 | 7.89 | -1.74% | |
| 7.66 | 8.29 | 7.56 | 8.03 | +5.10% | |
| 9.10 | 9.10 | 7.42 | 7.64 | -7.95% | |
| 8.75 | 9.42 | 8.01 | 8.30 | -18.07% | |
| 9.24 | 10.50 | 9.17 | 10.13 | +17.65% | |
| 8.71 | 8.80 | 7.85 | 8.61 | +15.11% | |
| 6.00 | 7.94 | 5.81 | 7.48 | +26.57% | |
| 6.00 | 6.25 | 5.61 | 5.91 | +12.36% | |
| 5.01 | 5.43 | 5.01 | 5.26 | +4.99% | |
| 4.71 | 5.33 | 4.70 | 5.01 | +3.09% | |
| 5.80 | 5.80 | 4.63 | 4.86 | -7.60% | |
| 5.16 | 5.80 | 4.50 | 5.26 | -15.16% | |
| 6.96 | 7.03 | 6.11 | 6.20 | -9.36% | |
| 6.24 | 7.03 | 6.19 | 6.84 | +21.28% | |
| 4.86 | 5.88 | 4.36 | 5.64 | +11.02% | |
| 6.59 | 6.72 | 4.88 | 5.08 | -9.45% | |
| 4.80 | 5.66 | 4.38 | 5.61 | +50.00% | |
| 4.51 | 4.57 | 3.60 | 3.74 | -14.42% | |
| 5.01 | 5.25 | 3.92 | 4.37 | -28.13% | |
| 8.95 | 8.95 | 5.64 | 6.08 | -22.65% | |
| 9.50 | 9.50 | 7.63 | 7.86 | -21.79% | |
| 9.24 | 11.08 | 9.24 | 10.05 | +0.90% | |
| 9.06 | 10.26 | 8.85 | 9.96 | +2.26% | |
| 8.99 | 9.82 | 8.67 | 9.74 | +27.32% | |
| 7.94 | 8.26 | 7.45 | 7.65 | +5.96% | |
| 7.27 | 8.88 | 7.14 | 7.22 | -8.26% | |
| 9.47 | 9.90 | 7.64 | 7.87 | -25.33% | |
| 12.01 | 12.01 | 8.60 | 10.54 | -15.81% | |
| 12.49 | 13.38 | 12.00 | 12.52 | +10.11% | |
| 13.93 | 13.93 | 11.09 | 11.37 | -25.78% | |
| 15.35 | 15.81 | 13.60 | 15.32 | +6.46% | |
| 14.08 | 15.82 | 13.65 | 14.39 | +16.80% | |
| 11.38 | 12.32 | 10.72 | 12.32 | +11.29% | |
| 11.10 | 11.10 | 9.30 | 11.07 | -14.58% | |
| 13.92 | 14.26 | 12.55 | 12.96 | -0.23% | |
| 17.87 | 17.87 | 12.27 | 12.99 | -28.70% | |
| 19.40 | 19.81 | 17.78 | 18.22 | -20.64% | |
| 19.44 | 23.29 | 19.44 | 22.96 | +25.60% | |
| 19.70 | 19.70 | 16.23 | 18.28 | -7.21% | |
| 22.01 | 22.01 | 19.70 | 19.70 | — |