SNDG Historical Prices
BATS: SNDGThemes ETF TrustTrading--Leveraged EquityETFUSD
8.46-0.32 (-3.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNDG price history
The price history for Leverage Shares 2X Long SNDK Daily (SNDG) on this page begins on May 11, 2026, when the stock closed at $12.20; it most recently closed at $8.46 on October 5, 2026. The highest price in this record is $30.80, reached on June 22, 2026; the latest close is 72.5% 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
SNDG returns
1 week
-16.07%
1 month
-23.65%
3 months
-51.63%
SNDG price return, excluding dividends.
SNDG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.03 | 9.07 | 8.40 | 8.46 | -3.64% | |
| 9.45 | 9.52 | 8.49 | 8.78 | -9.76% | |
| 8.94 | 10.21 | 8.90 | 9.73 | +3.51% | |
| 9.86 | 10.03 | 9.28 | 9.40 | -5.05% | |
| 10.15 | 10.35 | 9.64 | 9.90 | -1.79% | |
| 10.78 | 10.78 | 10.03 | 10.08 | -8.03% | |
| 10.32 | 11.10 | 9.99 | 10.96 | +5.69% | |
| 10.31 | 10.56 | 10.16 | 10.37 | +0.97% | |
| 10.43 | 10.50 | 9.84 | 10.27 | +1.88% | |
| 10.33 | 10.66 | 9.43 | 10.08 | -7.18% | |
| 11.05 | 11.32 | 10.45 | 10.86 | +2.45% | |
| 10.97 | 11.20 | 10.25 | 10.60 | -6.85% | |
| 12.43 | 12.49 | 11.21 | 11.38 | -7.55% | |
| 10.74 | 12.58 | 10.74 | 12.31 | +13.56% | |
| 11.61 | 11.65 | 10.47 | 10.84 | -2.52% | |
| 9.32 | 11.20 | 9.16 | 11.12 | +21.40% | |
| 8.63 | 9.27 | 8.61 | 9.16 | +12.12% | |
| 8.47 | 8.58 | 7.98 | 8.17 | -1.09% | |
| 8.69 | 8.80 | 8.06 | 8.26 | -2.82% | |
| 8.11 | 8.85 | 7.96 | 8.50 | -9.96% | |
| 10.44 | 10.50 | 9.26 | 9.44 | -7.09% | |
| 10.55 | 10.69 | 9.95 | 10.16 | -8.30% | |
| 10.92 | 11.61 | 10.64 | 11.08 | +3.07% | |
| 11.14 | 11.62 | 10.72 | 10.75 | -0.19% | |
| 9.04 | 10.80 | 9.01 | 10.77 | +24.08% | |
| 8.62 | 8.97 | 8.23 | 8.68 | -0.69% | |
| 8.48 | 9.10 | 8.23 | 8.74 | +2.34% | |
| 8.41 | 9.35 | 8.27 | 8.54 | -4.26% | |
| 8.01 | 8.94 | 7.62 | 8.92 | +11.50% | |
| 7.63 | 8.35 | 7.49 | 8.00 | 0.00% | |
| 8.72 | 8.79 | 7.69 | 8.00 | -2.08% | |
| 7.67 | 8.31 | 7.65 | 8.17 | +2.51% | |
| 8.60 | 8.89 | 7.82 | 7.97 | -1.48% | |
| 8.11 | 8.39 | 7.23 | 8.09 | -13.01% | |
| 9.42 | 9.54 | 9.01 | 9.30 | -1.38% | |
| 8.94 | 9.74 | 8.87 | 9.43 | +4.66% | |
| 10.38 | 10.59 | 8.71 | 9.01 | -7.49% | |
| 10.34 | 11.01 | 9.38 | 9.74 | -17.94% | |
| 10.77 | 12.35 | 10.77 | 11.87 | +17.76% | |
| 10.08 | 10.37 | 9.20 | 10.08 | +15.20% | |
| 6.87 | 9.32 | 6.78 | 8.75 | +27.18% | |
| 7.01 | 7.34 | 6.55 | 6.88 | +10.79% | |
| 6.08 | 6.34 | 5.92 | 6.21 | +5.25% | |
| 5.58 | 6.26 | 5.48 | 5.90 | +4.80% | |
| 6.59 | 6.59 | 5.38 | 5.63 | -7.86% | |
| 5.24 | 6.78 | 5.12 | 6.11 | -13.94% | |
| 7.63 | 8.07 | 7.07 | 7.10 | -10.80% | |
| 7.28 | 8.12 | 7.04 | 7.96 | +21.53% | |
| 5.33 | 6.78 | 4.95 | 6.55 | +12.93% | |
| 7.55 | 7.73 | 5.55 | 5.80 | -9.80% | |
| 5.26 | 6.54 | 5.19 | 6.43 | +49.88% | |
| 5.24 | 5.26 | 4.12 | 4.29 | -14.71% | |
| 5.87 | 6.00 | 4.51 | 5.03 | -28.04% | |
| 9.32 | 9.34 | 6.31 | 6.99 | -21.81% | |
| 10.70 | 10.97 | 8.66 | 8.94 | -22.80% | |
| 10.81 | 12.70 | 10.79 | 11.58 | +2.30% | |
| 10.34 | 11.73 | 10.15 | 11.32 | +0.80% | |
| 10.20 | 11.28 | 9.96 | 11.23 | +28.93% | |
| 8.98 | 9.50 | 8.54 | 8.71 | +5.32% | |
| 8.36 | 10.17 | 7.90 | 8.27 | -8.52% | |
| 10.84 | 11.12 | 8.71 | 9.04 | -25.35% | |
| 13.78 | 13.80 | 9.85 | 12.11 | -16.25% | |
| 15.19 | 15.25 | 13.68 | 14.46 | +9.88% | |
| 15.51 | 15.51 | 12.65 | 13.16 | -24.76% | |
| 15.37 | 18.10 | 15.00 | 17.49 | +5.23% | |
| 16.13 | 18.10 | 15.59 | 16.62 | +16.06% | |
| 12.26 | 14.49 | 12.16 | 14.32 | +12.67% | |
| 12.56 | 13.05 | 10.41 | 12.71 | -14.12% | |
| 16.47 | 16.47 | 14.33 | 14.80 | +2.35% | |
| 21.30 | 21.30 | 13.86 | 14.46 | -30.14% | |
| 22.00 | 22.99 | 20.13 | 20.70 | -21.44% | |
| 23.07 | 26.55 | 22.09 | 26.35 | +21.77% | |
| 22.54 | 22.69 | 18.37 | 21.64 | -3.86% | |
| 24.28 | 26.59 | 22.00 | 22.51 | -21.16% | |
| 26.60 | 28.87 | 23.66 | 28.55 | +41.34% | |
| 21.62 | 22.15 | 18.80 | 20.20 | -5.92% | |
| 22.27 | 23.42 | 20.60 | 21.47 | -25.76% | |
| 29.48 | 30.80 | 28.30 | 28.92 | +7.95% | |
| 23.67 | 26.80 | 23.40 | 26.79 | +22.66% | |
| 24.29 | 24.35 | 21.30 | 21.84 | -3.19% | |
| 25.44 | 26.65 | 22.20 | 22.56 | -10.83% | |
| 25.28 | 25.56 | 23.29 | 25.30 | +12.69% | |
| 20.44 | 23.28 | 19.90 | 22.45 | +10.37% | |
| 16.39 | 20.52 | 16.24 | 20.34 | +29.64% | |
| 15.26 | 18.05 | 14.81 | 15.69 | -1.20% | |
| 16.83 | 18.80 | 13.75 | 15.88 | +1.02% | |
| 15.60 | 16.70 | 15.03 | 15.72 | +11.33% | |
| 16.92 | 16.92 | 13.31 | 14.12 | -23.51% | |
| 18.20 | 19.88 | 17.79 | 18.46 | -8.02% | |
| 18.07 | 20.65 | 17.53 | 20.07 | +13.58% | |
| 18.51 | 18.82 | 17.57 | 17.67 | -4.95% | |
| 18.28 | 19.40 | 17.16 | 18.59 | +7.96% | |
| 17.13 | 17.50 | 16.26 | 17.22 | +6.23% | |
| 15.20 | 17.31 | 14.75 | 16.21 | +5.74% | |
| 16.45 | 16.53 | 14.11 | 15.33 | +0.66% | |
| 14.42 | 16.20 | 14.05 | 15.23 | +14.86% | |
| 14.09 | 14.24 | 13.26 | 13.26 | -8.93% | |
| 11.81 | 14.56 | 11.81 | 14.56 | +22.15% | |
| 12.81 | 12.81 | 11.53 | 11.92 | +1.36% | |
| 10.37 | 11.95 | 10.13 | 11.76 | +6.43% | |
| 12.73 | 12.82 | 10.06 | 11.05 | -9.43% | |
| 11.00 | 12.64 | 10.81 | 12.20 | +1.33% | |
| 12.32 | 13.08 | 11.70 | 12.04 | -7.95% | |
| 14.10 | 14.10 | 12.33 | 13.08 | -0.30% | |
| 13.54 | 14.11 | 11.58 | 13.12 | — |