SNK Historical Prices
BATS: SNKGranitesharesTrading--Inverse EquityETFUSD
11.97-0.31 (-2.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNK price history
The price history for GraniteShares 2x Short SpaceX Daily (SNK) on this page begins on June 15, 2026, when the stock closed at $15.97; it most recently closed at $11.97 on October 5, 2026. The highest price in this record is $40.62, reached on August 3, 2026; the latest close is 70.5% 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
SNK returns
1 week
-6.92%
1 month
-23.37%
3 months
-46.49%
SNK price return, excluding dividends.
SNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.51 | 12.25 | 11.40 | 11.97 | -2.52% | |
| 11.35 | 12.30 | 11.31 | 12.28 | +8.48% | |
| 11.25 | 11.56 | 10.85 | 11.32 | +4.91% | |
| 10.76 | 10.84 | 10.21 | 10.79 | -0.74% | |
| 12.85 | 12.87 | 10.87 | 10.87 | -15.47% | |
| 14.77 | 14.77 | 12.67 | 12.86 | -14.44% | |
| 14.59 | 15.08 | 13.96 | 15.03 | +3.66% | |
| 14.87 | 15.13 | 14.19 | 14.50 | -2.16% | |
| 15.36 | 15.65 | 14.67 | 14.82 | -5.18% | |
| 15.00 | 15.67 | 14.59 | 15.63 | +4.06% | |
| 15.04 | 15.54 | 14.81 | 15.02 | -0.66% | |
| 15.10 | 15.57 | 14.93 | 15.12 | +0.27% | |
| 14.15 | 15.15 | 14.01 | 15.08 | +8.02% | |
| 14.47 | 14.72 | 13.89 | 13.96 | -3.52% | |
| 13.95 | 14.51 | 13.30 | 14.47 | +0.91% | |
| 13.93 | 14.81 | 13.62 | 14.34 | +2.87% | |
| 14.19 | 14.35 | 13.54 | 13.94 | -5.17% | |
| 16.07 | 16.17 | 14.22 | 14.70 | -10.42% | |
| 15.33 | 16.53 | 15.33 | 16.41 | +6.28% | |
| 15.51 | 15.71 | 14.57 | 15.44 | +3.90% | |
| 15.07 | 15.92 | 14.70 | 14.86 | -3.69% | |
| 16.08 | 16.15 | 14.08 | 15.43 | -1.22% | |
| 14.75 | 15.97 | 14.56 | 15.62 | +7.80% | |
| 15.41 | 16.22 | 14.18 | 14.49 | -7.41% | |
| 15.43 | 15.77 | 15.06 | 15.65 | +2.22% | |
| 17.42 | 17.44 | 14.65 | 15.31 | -12.76% | |
| 17.03 | 18.14 | 16.96 | 17.55 | +2.15% | |
| 17.28 | 17.41 | 16.48 | 17.18 | +1.72% | |
| 17.72 | 17.74 | 16.72 | 16.89 | -2.88% | |
| 17.77 | 18.26 | 16.93 | 17.39 | -0.80% | |
| 17.71 | 18.11 | 17.22 | 17.53 | -1.90% | |
| 18.56 | 19.03 | 17.74 | 17.87 | -2.30% | |
| 18.58 | 18.81 | 17.79 | 18.29 | -4.34% | |
| 19.30 | 19.65 | 18.21 | 19.12 | +2.85% | |
| 19.32 | 20.25 | 18.49 | 18.59 | -4.47% | |
| 18.61 | 20.39 | 18.47 | 19.46 | +7.99% | |
| 16.74 | 18.72 | 16.74 | 18.02 | +4.95% | |
| 17.69 | 18.00 | 16.44 | 17.17 | +4.38% | |
| 18.05 | 18.13 | 15.56 | 16.45 | -9.12% | |
| 17.28 | 19.22 | 17.08 | 18.10 | +2.26% | |
| 17.20 | 18.09 | 16.90 | 17.70 | +5.92% | |
| 20.03 | 20.43 | 15.63 | 16.71 | -18.92% | |
| 19.17 | 21.40 | 18.85 | 20.61 | +7.74% | |
| 20.28 | 21.81 | 19.02 | 19.13 | -8.90% | |
| 30.57 | 30.69 | 20.75 | 21.00 | -31.88% | |
| 35.68 | 36.95 | 30.08 | 30.83 | -12.17% | |
| 33.26 | 35.10 | 30.88 | 35.10 | +29.66% | |
| 32.14 | 33.43 | 26.66 | 27.07 | -20.05% | |
| 39.32 | 40.62 | 33.63 | 33.86 | -11.59% | |
| 35.05 | 38.60 | 34.88 | 38.30 | +7.31% | |
| 33.82 | 36.28 | 31.57 | 35.69 | +0.54% | |
| 34.49 | 36.80 | 32.78 | 35.50 | +6.83% | |
| 37.75 | 39.17 | 32.32 | 33.23 | -5.49% | |
| 35.16 | 38.00 | 34.39 | 35.16 | +2.60% | |
| 33.68 | 36.23 | 33.33 | 34.27 | +5.22% | |
| 34.30 | 36.87 | 32.38 | 32.57 | -4.88% | |
| 30.27 | 34.31 | 29.64 | 34.24 | +12.97% | |
| 30.87 | 31.95 | 26.86 | 30.31 | -5.75% | |
| 29.43 | 32.30 | 29.43 | 32.16 | +6.31% | |
| 28.81 | 30.95 | 27.63 | 30.25 | +10.93% | |
| 25.76 | 27.40 | 24.76 | 27.27 | +6.27% | |
| 24.80 | 26.83 | 24.19 | 25.66 | +0.98% | |
| 23.64 | 25.43 | 22.86 | 25.41 | +4.18% | |
| 22.65 | 25.04 | 22.52 | 24.39 | +9.03% | |
| 21.10 | 22.46 | 21.04 | 22.37 | +8.80% | |
| 21.07 | 21.88 | 20.20 | 20.56 | -5.12% | |
| 20.61 | 22.60 | 20.40 | 21.67 | +1.64% | |
| 19.18 | 21.51 | 19.07 | 21.32 | +13.16% | |
| 17.60 | 20.03 | 17.15 | 18.84 | +2.00% | |
| 19.01 | 19.97 | 18.42 | 18.47 | -5.33% | |
| 16.81 | 19.85 | 16.79 | 19.51 | +15.44% | |
| 18.74 | 19.00 | 16.61 | 16.90 | -8.30% | |
| 20.36 | 21.92 | 17.91 | 18.43 | -14.91% | |
| 22.23 | 22.84 | 20.06 | 21.66 | +0.42% | |
| 20.46 | 22.40 | 19.52 | 21.57 | +1.94% | |
| 21.46 | 22.19 | 19.77 | 21.16 | +1.93% | |
| 22.09 | 23.23 | 18.20 | 20.76 | -1.89% | |
| 17.47 | 21.31 | 17.39 | 21.16 | +32.50% | |
| 15.50 | 17.93 | 15.18 | 15.97 | +7.76% | |
| 12.47 | 15.55 | 11.92 | 14.82 | +8.41% | |
| 13.92 | 14.74 | 9.94 | 13.67 | -10.36% | |
| 21.28 | 22.72 | 15.07 | 15.25 | — |