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%
SNDQ — Tradr 2X Short SNDK Daily ETF
Cboe BZXTradr 2X Short SNDK Daily ETF
$11.22
-0.41(-3.53%)
- O
- 12.22
- H
- 12.23
- L
- 10.62
- V
- 27.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.22
Period Return-59.11%
Period High$62.61
Period Low$1.94
Avg Daily Volume39.50M
Total Trading Days116
SNDQ — Historical OHLCV Price & Volume Table
Apr 23, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.22 | $12.23 | $10.62 | $11.22 | $-0.41 | -3.53% | 27,041,378 | $11.30 | $10.62 $12.23 |
| Oct 6, 2026 | $11.12 | $11.76 | $10.92 | $11.63 | +$0.58 | +5.25% | 13,080,439 | $11.38 | $10.92 $11.76 |
| Oct 5, 2026 | $10.79 | $11.36 | $10.57 | $11.05 | +$0.16 | +1.47% | 14,908,937 | $10.91 | $10.57 $11.36 |
| Oct 2, 2026 | $10.25 | $10.93 | $10.25 | $10.89 | +$0.78 | +7.72% | 22,372,029 | $10.60 | $10.25 $10.93 |
| Oct 1, 2026 | $10.74 | $11.08 | $9.94 | $10.11 | $-0.54 | -5.07% | 31,845,965 | $10.49 | $9.94 $11.08 |
| Sep 30, 2026 | $10.74 | $10.91 | $10.47 | $10.65 | $-0.16 | -1.48% | 15,983,754 | $10.68 | $10.47 $10.91 |
| Sep 29, 2026 | $10.60 | $11.26 | $10.53 | $10.81 | $-0.21 | -1.91% | 18,585,468 | $10.90 | $10.53 $11.26 |
| Sep 28, 2026 | $10.75 | $11.63 | $10.44 | $11.02 | +$0.76 | +7.41% | 27,995,779 | $11.07 | $10.44 $11.63 |
| Sep 25, 2026 | $10.06 | $10.67 | $9.80 | $10.26 | $-0.28 | -2.66% | 25,214,125 | $10.26 | $9.80 $10.67 |
| Sep 24, 2026 | $10.20 | $10.83 | $10.01 | $10.54 | +$0.66 | +6.68% | 37,514,268 | $10.40 | $10.01 $10.83 |
| Sep 23, 2026 | $9.10 | $9.98 | $9.03 | $9.88 | +$0.67 | +7.27% | 35,047,474 | $9.61 | $9.03 $9.98 |
| Sep 22, 2026 | $10.74 | $10.75 | $8.90 | $9.21 | $-1.42 | -13.36% | 52,960,635 | $9.42 | $8.90 $10.75 |
| Sep 21, 2026 | $9.94 | $10.96 | $9.87 | $10.63 | +$0.27 | +2.61% | 30,526,906 | $10.44 | $9.87 $10.96 |
| Sep 18, 2026 | $13.02 | $13.21 | $10.24 | $10.36 | $-2.89 | -21.81% | 48,557,916 | $11.55 | $10.24 $13.21 |
| Sep 17, 2026 | $14.21 | $14.21 | $13.04 | $13.25 | $-1.87 | -12.37% | 23,910,711 | $13.56 | $13.04 $14.21 |
| Sep 16, 2026 | $14.50 | $15.41 | $14.32 | $15.12 | +$0.23 | +1.54% | 18,705,613 | $14.88 | $14.32 $15.41 |
| Sep 15, 2026 | $14.16 | $15.25 | $13.98 | $14.89 | +$0.41 | +2.83% | 17,673,736 | $14.67 | $13.98 $15.25 |
| Sep 14, 2026 | $14.99 | $15.26 | $14.01 | $14.48 | +$1.33 | +10.11% | 31,918,065 | $14.60 | $14.01 $15.26 |
| Sep 11, 2026 | $11.99 | $13.41 | $11.91 | $13.15 | +$0.84 | +6.82% | 24,260,151 | $12.85 | $11.91 $13.41 |
| Sep 10, 2026 | $11.90 | $12.56 | $11.78 | $12.31 | +$0.91 | +7.98% | 34,062,415 | $12.17 | $11.78 $12.56 |
| Sep 9, 2026 | $11.55 | $11.86 | $10.81 | $11.40 | $-0.37 | -3.14% | 31,321,335 | $11.31 | $10.81 $11.86 |
| Sep 8, 2026 | $11.32 | $11.80 | $10.81 | $11.77 | $-0.01 | -0.08% | 37,998,360 | $11.28 | $10.81 $11.80 |
| Sep 4, 2026 | $14.76 | $14.85 | $11.72 | $11.78 | $-3.68 | -23.80% | 56,780,639 | $12.80 | $11.72 $14.85 |
| Sep 3, 2026 | $15.58 | $16.25 | $14.93 | $15.46 | +$0.01 | +0.06% | 20,025,946 | $15.61 | $14.93 $16.25 |
| Sep 2, 2026 | $15.82 | $16.29 | $14.70 | $15.45 | $-0.31 | -1.97% | 23,090,803 | $15.66 | $14.70 $16.29 |
| Sep 1, 2026 | $15.93 | $16.17 | $14.32 | $15.76 | +$0.68 | +4.51% | 30,844,628 | $15.33 | $14.32 $16.17 |
| Aug 31, 2026 | $16.96 | $17.81 | $15.01 | $15.08 | $-1.95 | -11.45% | 28,803,765 | $16.31 | $15.01 $17.81 |
| Aug 28, 2026 | $17.89 | $18.12 | $16.27 | $17.03 | +$0.02 | +0.12% | 21,681,239 | $17.05 | $16.27 $18.12 |
| Aug 27, 2026 | $15.56 | $17.65 | $15.36 | $17.01 | +$0.31 | +1.86% | 18,787,855 | $16.70 | $15.36 $17.65 |
| Aug 26, 2026 | $17.69 | $17.82 | $16.38 | $16.70 | $-0.40 | -2.34% | 20,366,148 | $16.88 | $16.38 $17.82 |