MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SNDC — Corgi SNDK 2x Daily ETF
Cboe BZXCorgi SNDK 2x Daily ETF
$8.21
+0.29(+3.66%)
- O
- 7.60
- H
- 8.61
- L
- 7.58
- V
- 143.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.21
Period Return-58.32%
Period High$23.29
Period Low$3.60
Avg Daily Volume253.3K
Total Trading Days72
SNDC — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.60 | $8.61 | $7.58 | $8.21 | +$0.29 | +3.66% | 143,974 | $8.33 | $7.58 $8.61 |
| Oct 6, 2026 | $8.36 | $8.49 | $7.85 | $7.92 | $-0.43 | -5.15% | 155,465 | $8.07 | $7.85 $8.49 |
| Oct 5, 2026 | $8.74 | $8.74 | $8.21 | $8.35 | $-0.17 | -2.00% | 82,376 | $8.45 | $8.21 $8.74 |
| Oct 2, 2026 | $8.80 | $8.94 | $8.48 | $8.52 | $-0.70 | -7.59% | 180,085 | $8.65 | $8.48 $8.94 |
| Oct 1, 2026 | $8.71 | $9.37 | $8.48 | $9.22 | +$0.43 | +4.89% | 159,066 | $8.97 | $8.48 $9.37 |
| Sep 30, 2026 | $8.72 | $8.92 | $8.60 | $8.79 | +$0.12 | +1.38% | 42,898 | $8.76 | $8.60 $8.92 |
| Sep 29, 2026 | $8.79 | $8.83 | $8.42 | $8.67 | +$0.13 | +1.52% | 65,624 | $8.64 | $8.42 $8.83 |
| Sep 28, 2026 | $8.80 | $9.01 | $8.00 | $8.54 | $-0.63 | -6.87% | 148,085 | $8.38 | $8.00 $9.01 |
| Sep 25, 2026 | $9.27 | $9.54 | $8.85 | $9.17 | +$0.23 | +2.57% | 87,965 | $9.23 | $8.85 $9.54 |
| Sep 24, 2026 | $9.26 | $9.45 | $8.74 | $8.94 | $-0.64 | -6.68% | 79,847 | $9.09 | $8.74 $9.45 |
| Sep 23, 2026 | $10.52 | $10.54 | $9.49 | $9.58 | $-0.81 | -7.80% | 145,094 | $9.83 | $9.49 $10.54 |
| Sep 22, 2026 | $9.15 | $10.64 | $9.15 | $10.39 | +$1.24 | +13.55% | 278,980 | $10.28 | $9.15 $10.64 |
| Sep 21, 2026 | $9.89 | $9.89 | $8.87 | $9.15 | $-0.26 | -2.81% | 209,889 | $9.31 | $8.87 $9.89 |
| Sep 18, 2026 | $7.84 | $9.45 | $7.84 | $9.41 | +$1.68 | +21.79% | 157,125 | $8.71 | $7.84 $9.45 |
| Sep 17, 2026 | $7.40 | $7.85 | $7.40 | $7.73 | +$0.85 | +12.35% | 181,312 | $7.60 | $7.40 $7.85 |
| Sep 16, 2026 | $7.14 | $7.16 | $6.79 | $6.88 | $-0.13 | -1.90% | 78,744 | $6.98 | $6.79 $7.16 |
| Sep 15, 2026 | $7.35 | $7.45 | $6.85 | $7.01 | $-0.25 | -3.40% | 67,810 | $7.03 | $6.85 $7.45 |
| Sep 14, 2026 | $7.00 | $7.48 | $6.74 | $7.26 | $-0.78 | -9.70% | 275,199 | $6.99 | $6.74 $7.48 |
| Sep 11, 2026 | $8.86 | $8.86 | $7.87 | $8.04 | $-0.62 | -7.16% | 139,366 | $8.17 | $7.87 $8.86 |
| Sep 10, 2026 | $8.95 | $9.03 | $8.45 | $8.66 | $-0.74 | -7.87% | 83,051 | $8.75 | $8.45 $9.03 |
| Sep 9, 2026 | $9.20 | $9.81 | $9.10 | $9.40 | +$0.31 | +3.41% | 142,559 | $9.46 | $9.10 $9.81 |
| Sep 8, 2026 | $9.48 | $9.84 | $9.09 | $9.09 | $-0.03 | -0.33% | 332,362 | $9.49 | $9.09 $9.84 |
| Sep 4, 2026 | $7.71 | $9.14 | $7.71 | $9.12 | +$1.70 | +22.91% | 371,521 | $8.61 | $7.71 $9.14 |
| Sep 3, 2026 | $7.43 | $7.60 | $7.00 | $7.42 | +$0.03 | +0.41% | 91,280 | $7.29 | $7.00 $7.60 |
| Sep 2, 2026 | $7.15 | $7.68 | $7.00 | $7.39 | +$0.16 | +2.21% | 90,790 | $7.31 | $7.00 $7.68 |
| Sep 1, 2026 | $7.21 | $7.92 | $7.11 | $7.23 | $-0.31 | -4.05% | 196,096 | $7.54 | $7.11 $7.92 |
| Aug 31, 2026 | $6.81 | $7.57 | $6.51 | $7.54 | +$0.78 | +11.46% | 283,705 | $7.02 | $6.51 $7.57 |
| Aug 28, 2026 | $6.49 | $7.08 | $6.36 | $6.76 | $-0.03 | -0.44% | 206,431 | $6.76 | $6.36 $7.08 |
| Aug 27, 2026 | $7.47 | $7.48 | $6.57 | $6.79 | $-0.17 | -2.44% | 245,461 | $6.85 | $6.57 $7.48 |
| Aug 26, 2026 | $6.50 | $7.05 | $6.50 | $6.96 | +$0.17 | +2.50% | 185,345 | $6.90 | $6.50 $7.05 |