Cboe US - Delayed Quote
USD
Tradr 2X Short SNDK Daily ETF (SNDQ)
20.83
+4.46
(+27.25%)
At close: October 30 at 4:00:00 PM EDT
20.55
-0.28
(-1.34%)
After hours: October 30 at 7:59:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.19
21.67
18.63
20.83
20.83
21,984,400
Oct 29, 2026
15.30
16.54
15.22
16.37
16.37
13,269,500
Oct 28, 2026
16.07
16.43
14.73
14.80
14.80
14,025,100
Oct 27, 2026
18.56
18.85
17.14
17.47
17.47
13,279,700
Oct 26, 2026
19.09
19.81
17.97
18.95
18.95
13,533,400
Oct 23, 2026
18.51
19.79
17.67
19.51
19.51
11,358,300
Oct 22, 2026
17.54
19.20
16.64
18.80
18.80
16,831,700
Oct 21, 2026
15.18
17.28
14.98
16.07
16.07
13,267,200
Oct 20, 2026
17.08
17.20
15.83
16.33
16.33
16,044,900
Oct 19, 2026
16.54
16.60
15.25
16.26
16.26
17,994,300
Oct 16, 2026
17.11
18.33
16.82
18.28
18.28
14,855,200
Oct 15, 2026
17.90
18.74
15.99
16.04
16.04
27,177,300
Oct 14, 2026
15.41
15.89
14.73
15.86
15.86
18,862,900
Oct 13, 2026
15.79
15.88
14.30
14.30
14.30
22,426,500
Oct 12, 2026
13.40
14.60
13.40
14.23
14.23
15,508,400
Oct 9, 2026
11.94
12.81
11.85
12.72
12.72
11,880,600
Oct 8, 2026
11.48
12.63
11.42
12.29
12.29
24,723,200
Oct 7, 2026
12.22
12.23
10.62
11.22
11.22
27,426,500
Oct 6, 2026
11.12
11.76
10.92
11.63
11.63
13,080,400
Oct 5, 2026
10.79
11.36
10.57
11.05
11.05
14,908,900
Oct 2, 2026
10.25
10.93
10.25
10.89
10.89
22,372,000
Oct 1, 2026
10.74
11.08
9.94
10.11
10.11
31,846,000
Sep 30, 2026
10.74
10.91
10.47
10.65
10.65
15,983,800
Sep 29, 2026
10.60
11.26
10.53
10.81
10.81
18,585,500
Sep 28, 2026
10.75
11.63
10.44
11.02
11.02
27,995,800
Sep 25, 2026
10.06
10.67
9.80
10.26
10.26
25,214,100
Sep 24, 2026
10.20
10.83
10.01
10.54
10.54
37,514,300
Sep 23, 2026
9.10
9.98
9.03
9.88
9.88
35,047,500
Sep 22, 2026
10.74
10.75
8.90
9.21
9.21
52,960,600
Sep 21, 2026
9.94
10.96
9.87
10.63
10.63
30,526,900
Sep 18, 2026
13.02
13.21
10.24
10.36
10.36
48,557,900
Sep 17, 2026
14.21
14.21
13.04
13.25
13.25
23,910,700
Sep 16, 2026
14.50
15.41
14.32
15.12
15.12
18,705,600
Sep 15, 2026
14.16
15.25
13.98
14.89
14.89
17,673,700
Sep 14, 2026
14.99
15.26
14.01
14.48
14.48
31,918,100
Sep 11, 2026
11.99
13.41
11.91
13.15
13.15
24,260,200
Sep 10, 2026
11.90
12.56
11.78
12.31
12.31
34,062,400
Sep 9, 2026
11.55
11.86
10.81
11.40
11.40
31,321,300
Sep 8, 2026
11.32
11.80
10.81
11.77
11.77
37,998,400
Sep 4, 2026
14.76
14.85
11.72
11.78
11.78
56,780,600
Sep 3, 2026
15.58
16.25
14.93
15.46
15.46
20,025,900
Sep 2, 2026
15.82
16.29
14.70
15.45
15.45
23,090,800
Sep 1, 2026
15.93
16.17
14.32
15.76
15.76
30,844,600
Aug 31, 2026
16.96
17.81
15.01
15.08
15.08
28,803,800
Aug 28, 2026
17.89
18.12
16.27
17.03
17.03
21,681,200
Aug 27, 2026
15.56
17.65
15.36
17.01
17.01
18,787,900
Aug 26, 2026
17.69
17.82
16.38
16.70
16.70
20,366,100
Aug 25, 2026
15.89
17.42
15.21
17.10
17.10
21,949,200
Aug 24, 2026
16.81
18.25
16.39
16.79
16.79
37,098,800
Aug 21, 2026
14.71
15.38
14.56
14.88
14.88
16,618,700
Aug 20, 2026
15.50
15.72
14.20
14.77
14.77
28,609,000
Aug 19, 2026
13.38
15.92
13.12
15.46
15.46
64,352,400
Aug 18, 2026
13.68
14.78
13.08
14.42
14.42
63,541,800
Aug 17, 2026
13.77
13.80
11.48
12.22
12.22
67,498,900
Aug 14, 2026
14.76
16.59
14.28
14.84
14.84
49,511,600
Aug 13, 2026
24.10
24.42
15.57
17.43
17.43
42,708,300
Aug 12, 2026
23.34
25.52
22.10
23.94
23.94
12,366,300
Aug 11, 2026
27.66
28.47
26.38
27.06
27.06
7,802,600
Aug 10, 2026
30.20
30.79
26.64
28.61
28.61
8,112,100
Aug 7, 2026
25.58
31.15
25.58
29.82
29.82
14,070,400
Aug 6, 2026
30.80
31.24
25.48
27.80
27.80
22,051,700
Aug 5, 2026
23.00
24.76
21.70
24.41
24.41
26,805,100
Aug 4, 2026
25.07
25.96
21.31
22.04
22.04
18,296,600
Aug 3, 2026
35.05
37.11
26.76
28.09
28.09
22,834,800
Jul 31, 2026
24.49
33.40
23.52
32.21
32.21
34,141,500
Jul 30, 2026
46.64
47.90
28.63
28.93
28.93
37,557,800
Jul 29, 2026
50.75
62.61
50.35
60.79
60.79
26,317,000
Jul 28, 2026
48.20
56.01
47.20
53.20
53.20
24,370,200
Jul 27, 2026
32.65
43.96
32.64
41.25
41.25
20,766,300
Jul 24, 2026
29.84
34.73
29.14
33.90
33.90
19,050,300
Jul 23, 2026
29.43
29.63
24.82
27.76
27.76
19,610,900
Jul 22, 2026
30.88
31.20
27.20
28.12
28.12
19,844,600
Jul 21, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
33.06
34.30
28.20
28.60
28.60
21,055,300
Jul 20, 2026
38.90
40.90
36.00
40.00
40.00
15,054,160
Jul 17, 2026
41.60
43.80
34.10
41.90
41.90
33,532,230
Jul 16, 2026
34.50
39.90
33.60
39.10
39.10
23,859,290
Jul 15, 2026
28.10
35.40
27.70
31.30
31.30
20,703,630
Jul 14, 2026
25.20
28.50
24.90
26.80
26.80
13,290,530
Jul 13, 2026
27.00
30.50
26.70
29.90
29.90
17,976,230
Jul 10, 2026
27.50
27.70
23.00
23.80
23.80
15,658,790
Jul 9, 2026
26.20
27.40
22.20
25.50
25.50
17,622,880
Jul 8, 2026
35.80
35.90
29.60
29.60
29.60
18,228,430
Jul 7, 2026
34.70
39.30
33.90
34.60
34.60
13,729,570
Jul 6, 2026
27.30
31.30
27.00
30.20
30.20
8,348,620
Jul 2, 2026
23.30
31.40
23.10
30.10
30.10
15,602,920
Jul 1, 2026
22.70
24.10
21.90
23.50
23.50
8,304,430
Jun 30, 2026
23.40
24.30
19.40
19.50
19.50
8,281,720
Jun 29, 2026
23.70
28.40
23.70
24.80
24.80
8,778,560
Jun 26, 2026
22.60
24.40
21.10
23.90
23.90
11,117,300
Jun 25, 2026
23.30
28.70
19.50
19.80
19.80
17,766,700
Jun 24, 2026
32.80
37.10
31.60
35.20
35.20
7,233,380
Jun 23, 2026
32.60
33.90
31.40
33.60
33.60
7,209,950
Jun 22, 2026
25.90
27.00
24.30
26.30
26.30
6,087,050
Jun 18, 2026
34.00
34.70
28.50
28.60
28.60
5,353,260
Jun 17, 2026
33.20
38.00
33.20
37.30
37.30
4,389,950
Jun 16, 2026
31.90
36.50
30.70
36.20
36.20
4,741,900
Jun 15, 2026
33.00
35.80
32.20
32.50
32.50
3,944,240
Jun 12, 2026
41.50
42.50
35.60
37.30
37.30
5,290,400
Jun 11, 2026
56.70
57.10
41.10
41.90
41.90
6,358,760
Jun 10, 2026
60.00
62.50
50.10
58.80
58.80
6,432,770
Jun 9, 2026
54.70
66.40
47.50
58.30
58.30
9,729,190
Jun 8, 2026
59.40
62.20
54.30
58.90
58.90
2,930,540
Jun 5, 2026
58.10
68.60
58.10
65.90
65.90
5,266,400
Jun 4, 2026
54.40
55.50
50.10
53.60
53.60
4,106,950
Jun 3, 2026
56.10
57.90
47.80
49.60
49.60
3,420,360
Jun 2, 2026
55.40
57.90
53.90
57.40
57.40
1,828,310
Jun 1, 2026
56.60
59.80
51.70
54.60
54.60
2,631,260
May 29, 2026
60.00
63.40
58.30
59.10
59.10
2,134,760
May 28, 2026
67.40
70.20
58.60
63.20
63.20
3,103,870
May 27, 2026
63.00
72.90
62.00
67.60
67.60
2,669,440
May 26, 2026
73.30
75.10
62.10
67.80
67.80
2,910,740
May 22, 2026
75.60
80.00
75.00
79.60
79.60
1,448,630
May 21, 2026
95.70
95.90
73.00
73.40
73.40
2,802,650
May 20, 2026
87.30
97.10
86.60
93.50
93.50
1,609,080
May 19, 2026
108.90
111.10
93.40
95.00
95.00
2,849,600
May 18, 2026
88.60
109.90
88.60
102.50
102.50
3,055,630
May 15, 2026
104.60
105.40
90.10
92.90
92.90
3,881,890
May 14, 2026
94.90
98.60
87.70
96.00
96.00
2,166,450
May 13, 2026
80.50
93.40
80.50
88.40
88.40
3,077,680
May 12, 2026
83.70
96.30
82.00
87.80
87.80
4,986,380
May 11, 2026
74.10
81.30
72.90
78.10
78.10
3,679,140
May 8, 2026
105.20
105.70
76.50
76.70
76.70
4,076,230
May 7, 2026
108.70
121.60
105.70
114.70
114.70
2,645,350
May 6, 2026
100.30
115.00
99.90
104.40
104.40
3,225,530
May 5, 2026
130.60
131.30
102.20
105.10
105.10
2,460,640
May 4, 2026
147.10
151.10
133.20
138.00
138.00
1,176,950
May 1, 2026
199.50
202.90
155.40
155.40
155.40
1,102,850
Apr 30, 2026
181.30
194.20
179.90
187.20
187.20
499,580
Apr 29, 2026
196.40
200.40
182.00
198.60
198.60
477,020
Apr 28, 2026
216.80
234.90
207.40
225.70
225.70
297,390
Apr 27, 2026
226.60
230.40
201.20
201.50
201.50
153,490
Apr 24, 2026
262.10
263.00
232.20
240.20
240.20
28,600
Apr 23, 2026
265.90
276.50
251.50
274.40
274.40
5,710
