Cboe US - Delayed Quote
USD
T-REX 2X Long SNDK Daily Target ETF (SNDU)
10.33
-3.89
(-27.36%)
At close: October 30 at 4:00:00 PM EDT
10.63
+0.30
(+2.90%)
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
11.72
12.25
9.61
10.33
10.33
9,053,600
Oct 29, 2026
15.36
15.50
14.06
14.22
14.22
5,273,300
Oct 28, 2026
14.91
16.00
14.65
15.91
15.91
5,578,700
Oct 27, 2026
13.04
14.05
12.93
13.85
13.85
3,908,800
Oct 26, 2026
12.72
13.46
12.30
12.82
12.82
3,395,000
Oct 23, 2026
13.16
13.75
12.33
12.51
12.51
3,515,400
Oct 22, 2026
14.24
15.11
12.62
13.00
13.00
5,036,700
Oct 21, 2026
16.52
16.67
14.54
15.67
15.67
3,992,100
Oct 20, 2026
14.71
15.91
14.59
15.36
15.36
2,919,900
Oct 19, 2026
15.25
16.30
15.24
15.48
15.48
4,693,700
Oct 16, 2026
15.08
15.42
13.91
14.00
14.00
3,717,000
Oct 15, 2026
14.26
16.30
13.46
16.30
16.30
7,062,500
Oct 14, 2026
17.00
17.89
16.43
16.43
16.43
3,616,400
Oct 13, 2026
16.60
18.47
16.50
18.37
18.37
4,055,700
Oct 12, 2026
20.00
20.00
17.95
18.52
18.52
3,559,300
Oct 9, 2026
22.53
22.63
20.94
21.09
21.09
1,895,100
Oct 8, 2026
23.58
23.74
21.16
21.86
21.86
3,474,000
Oct 7, 2026
22.28
25.43
22.17
24.22
24.22
3,862,700
Oct 6, 2026
24.60
25.00
23.14
23.43
23.43
3,146,200
Oct 5, 2026
25.36
25.82
24.01
24.63
24.63
2,485,100
Oct 2, 2026
26.85
26.85
24.97
25.17
25.17
3,960,000
Oct 1, 2026
25.75
27.65
24.89
27.15
27.15
3,678,400
Sep 30, 2026
25.70
26.33
25.28
25.78
25.78
2,287,000
Sep 29, 2026
26.03
26.16
24.50
25.59
25.59
2,800,700
Sep 28, 2026
25.71
26.53
23.44
25.14
25.14
3,056,300
Sep 25, 2026
27.60
28.18
26.02
27.12
27.12
3,489,000
Sep 24, 2026
27.31
27.90
25.54
26.48
26.48
4,343,700
Sep 23, 2026
30.84
31.15
27.90
28.41
28.41
3,160,400
Sep 22, 2026
26.75
31.34
26.73
30.69
30.69
6,037,500
Sep 21, 2026
28.92
29.07
26.08
27.05
27.05
5,193,300
Sep 18, 2026
23.09
27.92
22.87
27.72
27.72
5,960,000
Sep 17, 2026
21.46
23.12
21.45
22.81
22.81
4,483,900
Sep 16, 2026
21.09
21.39
19.90
20.37
20.37
3,433,600
Sep 15, 2026
21.64
21.94
20.08
20.65
20.65
2,753,600
Sep 14, 2026
20.22
22.05
19.83
21.22
21.22
4,203,300
Sep 11, 2026
26.03
26.18
23.10
23.52
23.52
5,333,700
Sep 10, 2026
26.30
26.69
24.77
25.46
25.46
3,813,100
Sep 9, 2026
27.31
28.95
26.53
27.55
27.55
3,836,200
Sep 8, 2026
27.75
28.97
26.71
26.77
26.77
5,066,000
Sep 4, 2026
22.60
26.95
22.42
26.95
26.95
8,807,200
Sep 3, 2026
21.52
22.38
20.53
21.80
21.80
4,438,500
Sep 2, 2026
21.10
22.70
20.55
21.76
21.76
4,485,200
Sep 1, 2026
21.00
23.35
20.65
21.26
21.26
5,318,700
Aug 31, 2026
20.00
22.33
19.03
22.14
22.14
5,853,600
Aug 28, 2026
18.93
20.85
18.66
19.94
19.94
4,488,400
Aug 27, 2026
21.76
21.99
19.22
19.92
19.92
6,796,600
Aug 26, 2026
19.19
20.77
19.07
20.37
20.37
5,211,300
Aug 25, 2026
21.48
22.25
19.57
19.92
19.92
6,831,400
Aug 24, 2026
20.35
20.98
18.05
20.23
20.23
8,593,000
Aug 21, 2026
23.60
23.88
22.56
23.26
23.26
4,323,500
Aug 20, 2026
22.40
24.39
22.19
23.48
23.48
8,680,700
Aug 19, 2026
26.01
26.55
21.80
22.56
22.56
12,401,700
Aug 18, 2026
26.00
27.61
23.47
24.34
24.34
11,707,400
Aug 17, 2026
27.23
30.97
27.00
29.75
29.75
10,093,900
Aug 14, 2026
25.33
25.98
23.04
25.17
25.17
14,610,900
Aug 13, 2026
17.23
23.39
16.96
21.95
21.95
18,877,100
Aug 12, 2026
17.59
18.40
16.44
17.32
17.32
8,906,700
Aug 11, 2026
15.15
15.91
14.84
15.50
15.50
6,133,400
Aug 10, 2026
13.93
15.71
13.75
14.75
14.75
7,776,000
Aug 7, 2026
16.54
16.58
13.47
14.16
14.16
13,407,000
Aug 6, 2026
13.20
17.08
12.88
15.50
15.50
14,522,800
Aug 5, 2026
19.14
20.33
17.79
17.87
17.87
16,495,700
Aug 4, 2026
18.24
20.45
17.77
20.04
20.04
12,080,800
Aug 3, 2026
13.17
17.12
12.40
16.50
16.50
16,247,000
Jul 31, 2026
19.09
19.57
14.00
14.62
14.62
24,764,700
Jul 30, 2026
13.33
16.49
13.09
16.40
16.40
30,574,500
Jul 29, 2026
13.24
13.29
10.39
10.76
10.76
36,061,600
Jul 28, 2026
14.71
15.21
11.40
12.58
12.58
22,354,000
Jul 27, 2026
23.71
23.71
15.95
17.79
17.79
20,502,500
Jul 24, 2026
26.95
27.64
21.87
22.79
22.79
9,757,500
Jul 23, 2026
27.50
32.23
27.30
29.19
29.19
9,386,300
Jul 22, 2026
26.12
29.77
25.80
28.80
28.80
9,981,500
Jul 21, 2026
26.04
28.60
25.25
28.42
28.42
10,700,500
Jul 20, 2026
22.74
24.13
21.67
22.09
22.09
7,836,600
Jul 17, 2026
21.35
25.80
20.10
20.98
20.98
16,223,600
Jul 16, 2026
26.92
28.30
22.17
22.71
22.71
10,313,300
Jul 15, 2026
35.08
35.49
25.09
30.82
30.82
9,504,700
Jul 14, 2026
39.00
39.00
34.90
36.67
36.67
5,927,700
Jul 13, 2026
38.95
39.32
32.16
33.51
33.51
6,488,300
Jul 10, 2026
38.53
46.17
38.38
44.84
44.84
4,791,400
Jul 9, 2026
41.30
46.28
39.83
42.19
42.19
5,684,300
Jul 8, 2026
31.29
37.02
31.08
36.83
36.83
6,138,900
Jul 7, 2026
32.20
33.24
26.65
32.32
32.32
6,048,100
Jul 6, 2026
41.56
42.00
36.66
37.80
37.80
3,761,300
Jul 2, 2026
53.79
54.20
35.36
38.10
38.10
6,307,800
Jul 1, 2026
56.67
59.20
51.60
53.67
53.67
3,377,600
Jun 30, 2026
58.60
68.14
56.72
67.88
67.88
2,563,400
Jun 29, 2026
58.28
58.39
47.15
55.62
55.62
3,561,600
Jun 26, 2026
62.94
68.45
56.61
58.15
58.15
2,921,900
Jun 25, 2026
68.57
74.21
60.76
73.42
73.42
3,905,600
Jun 24, 2026
55.19
56.96
48.15
51.00
51.00
2,137,300
Jun 23, 2026
56.48
60.17
52.85
53.74
53.74
2,694,300
Jun 22, 2026
75.09
79.00
72.60
74.20
74.20
1,474,100
Jun 18, 2026
60.94
68.81
59.75
68.27
68.27
1,453,700
Jun 17, 2026
62.32
62.40
54.61
55.68
55.68
1,220,000
Jun 16, 2026
66.55
68.50
57.00
57.84
57.84
1,383,900
Jun 15, 2026
65.02
65.52
59.80
64.74
64.74
1,591,700
Jun 12, 2026
52.19
59.72
51.13
57.26
57.26
2,138,900
Jun 11, 2026
42.05
52.58
41.50
52.06
52.06
3,386,200
Jun 10, 2026
39.36
46.20
37.73
40.20
40.20
2,778,100
Jun 9, 2026
43.29
48.21
35.17
40.74
40.74
4,050,400
Jun 8, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
40.12
42.96
38.57
40.34
40.34
1,603,300
Jun 5, 2026
43.00
43.11
34.00
36.45
36.45
2,160,600
Jun 4, 2026
46.44
51.01
45.39
47.42
47.42
1,603,800
Jun 3, 2026
46.22
52.91
44.90
51.33
51.33
2,175,600
Jun 2, 2026
47.09
48.33
44.96
45.35
45.35
1,392,600
Jun 1, 2026
46.52
49.87
43.67
47.57
47.57
1,697,700
May 29, 2026
43.67
45.00
41.61
44.18
44.18
1,524,300
May 28, 2026
39.08
44.43
37.67
41.80
41.80
2,317,200
May 27, 2026
42.00
42.39
36.10
39.04
39.04
2,110,800
May 26, 2026
36.80
41.52
36.06
39.05
39.05
2,370,300
May 22, 2026
36.00
36.43
33.91
34.01
34.01
1,606,800
May 21, 2026
30.10
37.33
30.06
37.21
37.21
3,018,000
May 20, 2026
32.71
32.73
29.50
30.66
30.66
1,924,800
May 19, 2026
26.19
30.60
25.83
30.00
30.00
2,440,200
May 18, 2026
32.69
32.70
25.63
28.17
28.17
3,558,000
May 15, 2026
27.91
32.26
27.51
31.52
31.52
3,448,500
May 14, 2026
30.88
33.60
29.67
30.45
30.45
2,127,600
May 13, 2026
36.17
36.17
31.48
33.46
33.46
2,550,600
May 12, 2026
35.51
36.42
29.47
33.50
33.50
3,945,300
May 11, 2026
40.89
41.09
36.78
38.45
38.45
3,348,600
May 8, 2026
31.96
39.33
31.70
39.33
39.33
4,065,600
May 7, 2026
31.10
32.24
27.23
29.51
29.51
4,405,200
May 6, 2026
34.54
34.54
29.38
32.61
32.61
5,664,000
May 5, 2026
27.67
33.06
27.51
32.50
32.50
3,758,700
May 4, 2026
25.00
27.02
24.28
26.33
26.33
3,706,500
May 1, 2026
19.00
23.66
18.47
23.52
23.52
5,279,100
Apr 30, 2026
20.89
20.96
19.51
20.46
20.46
3,885,600
Apr 29, 2026
19.27
20.37
18.94
19.33
19.33
2,191,800
Apr 28, 2026
17.84
18.88
16.26
17.17
17.17
2,409,000
Apr 27, 2026
17.83
19.50
17.37
19.50
19.50
2,005,200
Apr 24, 2026
15.71
17.08
15.55
16.72
16.72
1,281,900
Apr 23, 2026
15.61
16.45
14.76
14.89
14.89
1,727,400
Apr 22, 2026
14.74
16.60
13.95
16.55
16.55
2,322,900
Apr 21, 2026
14.86
15.29
14.07
14.13
14.13
891,600
Apr 20, 2026
15.02
15.59
14.08
14.43
14.43
1,176,600
Apr 17, 2026
14.84
15.03
13.67
14.68
14.68
2,303,700
Apr 16, 2026
14.02
14.99
13.84
14.71
14.71
1,851,900
Apr 15, 2026
15.01
15.32
13.26
13.80
13.80
2,201,700
Apr 14, 2026
17.17
17.17
14.20
15.62
15.62
2,518,500
Apr 13, 2026
13.24
15.95
13.24
15.95
15.95
1,509,000
Apr 10, 2026
13.66
13.66
12.31
12.81
12.81
1,115,100
Apr 9, 2026
11.83
12.94
11.53
12.91
12.91
1,284,900
Apr 8, 2026
10.93
11.53
10.29
10.83
10.83
1,082,400
Apr 7, 2026
9.75
9.75
8.50
9.08
9.08
579,900
Apr 6, 2026
9.33
9.72
9.13
9.45
9.45
833,700
Apr 2, 2026
7.33
9.02
7.33
8.88
8.88
1,375,500
Apr 1, 2026
7.89
9.07
7.54
8.64
8.64
1,593,300
Mar 31, 2026
6.32
7.34
6.17
7.32
7.32
1,896,900
Mar 30, 2026
7.57
7.83
5.72
6.04
6.04
1,145,100
Mar 27, 2026
6.74
7.49
6.74
7.02
7.02
831,600
Mar 26, 2026
7.88
8.15
6.73
6.75
6.75
622,500
Mar 25, 2026
8.03
8.89
7.60
8.65
8.65
681,000
Mar 24, 2026
9.14
9.50
8.72
9.28
9.28
340,500
Mar 23, 2026
9.51
10.53
8.70
9.22
9.22
704,400
Mar 20, 2026
11.39
11.51
9.22
9.51
9.51
736,800
Mar 19, 2026
9.52
11.44
9.02
11.33
11.33
1,483,500
Mar 18, 2026
10.31
11.00
9.81
10.85
10.85
460,500
Mar 17, 2026
9.85
9.95
9.25
9.95
9.95
451,500
Mar 16, 2026
9.09
9.84
9.09
9.43
9.43
469,200
Mar 13, 2026
7.91
8.64
7.52
8.38
8.38
159,300
Mar 12, 2026
7.99
8.23
7.27
7.47
7.47
53,700
