Cboe US - Delayed Quote
USD
Tradr 2X Long Sndk Daily ETF (SNXX)
6.78
-2.54
(-27.25%)
At close: October 30 at 4:00:00 PM EDT
6.87
+0.09
(+1.32%)
After hours: October 30 at 7:59:59 PM EDT
Trade SNXX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
7.70
8.02
6.29
6.78
6.78
109,270,800
Oct 29, 2026
10.06
10.11
9.18
9.32
9.32
68,140,400
Oct 28, 2026
9.75
10.46
9.56
10.40
10.40
72,466,400
Oct 27, 2026
8.55
9.18
8.42
9.04
9.04
58,694,200
Oct 26, 2026
8.33
8.80
8.02
8.38
8.38
52,915,100
Oct 23, 2026
8.60
8.98
8.03
8.16
8.16
42,013,400
Oct 22, 2026
9.27
9.85
8.22
8.44
8.44
78,531,900
Oct 21, 2026
10.74
10.88
9.47
10.22
10.22
49,194,900
Oct 20, 2026
9.58
10.36
9.50
10.02
10.02
40,575,000
Oct 19, 2026
9.98
10.61
9.93
10.11
10.11
51,679,100
Oct 16, 2026
9.85
10.06
9.06
9.11
9.11
47,777,300
Oct 15, 2026
9.34
10.60
8.75
10.58
10.58
80,934,000
Oct 14, 2026
11.09
11.63
10.66
10.69
10.69
48,391,200
Oct 13, 2026
10.73
12.00
10.72
11.93
11.93
46,007,500
Oct 12, 2026
12.96
12.98
11.68
12.04
12.04
47,395,500
Oct 9, 2026
14.63
14.71
13.61
13.71
13.71
28,886,700
Oct 8, 2026
15.32
15.43
13.74
14.22
14.22
51,995,000
Oct 7, 2026
14.40
16.50
14.40
15.74
15.74
54,293,500
Oct 6, 2026
15.90
16.22
15.00
15.19
15.19
34,674,100
Oct 5, 2026
16.43
16.75
15.56
15.98
15.98
36,407,400
Oct 2, 2026
17.39
17.47
16.20
16.33
16.33
59,989,800
Oct 1, 2026
16.66
17.93
16.13
17.68
17.68
57,240,000
Sep 30, 2026
16.63
17.06
16.37
16.68
16.68
31,372,700
Sep 29, 2026
16.86
16.94
15.86
16.57
16.57
37,203,900
Sep 28, 2026
16.68
17.22
15.20
16.29
16.29
40,340,500
Sep 25, 2026
17.82
18.27
16.85
17.56
17.56
42,003,500
Sep 24, 2026
17.72
18.06
16.53
17.13
17.13
53,338,300
Sep 23, 2026
20.01
20.15
18.08
18.37
18.37
45,533,400
Sep 22, 2026
17.26
20.28
17.26
19.80
19.80
82,810,400
Sep 21, 2026
18.71
18.82
16.88
17.53
17.53
70,288,800
Sep 18, 2026
15.00
18.07
14.76
17.94
17.94
80,998,000
Sep 17, 2026
13.90
14.94
13.89
14.70
14.70
52,084,600
Sep 16, 2026
13.66
13.82
12.86
13.13
13.13
40,432,500
Sep 15, 2026
14.01
14.18
12.99
13.34
13.34
32,223,200
Sep 14, 2026
13.13
14.26
12.82
13.73
13.73
53,329,100
Sep 11, 2026
16.84
16.94
14.92
15.27
15.27
56,584,200
Sep 10, 2026
17.05
17.23
16.00
16.43
16.43
56,567,700
Sep 9, 2026
17.56
18.70
17.14
17.85
17.85
61,832,100
Sep 8, 2026
17.94
18.71
17.23
17.37
17.37
65,135,300
Sep 4, 2026
14.60
17.36
14.50
17.36
17.36
96,511,500
Sep 3, 2026
13.84
14.44
13.25
14.07
14.07
53,853,400
Sep 2, 2026
13.63
14.64
13.24
14.02
14.02
66,169,700
Sep 1, 2026
13.55
15.06
13.31
13.71
13.71
67,153,600
Aug 31, 2026
12.90
14.38
12.26
14.38
14.38
66,102,800
Aug 28, 2026
12.22
13.44
12.03
12.87
12.87
51,997,200
Aug 27, 2026
14.01
14.16
12.38
12.87
12.87
64,627,900
Aug 26, 2026
12.38
13.36
12.31
13.14
13.14
58,405,400
Aug 25, 2026
13.85
14.30
12.58
12.88
12.88
67,840,200
Aug 24, 2026
13.04
13.49
11.62
13.05
13.05
94,021,800
Aug 21, 2026
15.11
15.35
14.51
15.01
15.01
50,012,400
Aug 20, 2026
14.51
15.66
14.24
15.14
15.14
93,314,600
Aug 19, 2026
16.70
17.01
14.00
14.58
14.58
142,931,700
Aug 18, 2026
16.74
17.70
15.06
15.66
15.66
132,600,500
Aug 17, 2026
17.36
19.88
17.36
19.06
19.06
111,545,500
Aug 14, 2026
16.27
16.67
14.80
16.19
16.19
155,837,000
Aug 13, 2026
11.02
14.98
10.88
14.09
14.09
175,839,800
Aug 12, 2026
11.32
11.79
10.51
11.07
11.07
76,315,900
Aug 11, 2026
9.75
10.19
9.49
9.94
9.94
56,742,800
Aug 10, 2026
8.97
10.06
8.80
9.43
9.43
64,923,500
Aug 7, 2026
10.59
10.59
8.64
9.11
9.11
98,238,800
Aug 6, 2026
8.37
10.89
8.19
9.84
9.84
142,418,800
Aug 5, 2026
12.23
12.98
11.34
11.38
11.38
123,281,000
Aug 4, 2026
11.62
13.03
11.31
12.77
12.77
106,661,200
Aug 3, 2026
8.49
10.88
7.90
10.43
10.43
115,916,300
Jul 31, 2026
12.12
12.45
8.91
9.34
9.34
173,673,200
Jul 30, 2026
8.40
10.50
8.26
10.48
10.48
203,988,900
Jul 29, 2026
8.35
8.40
6.56
6.90
6.90
221,465,500
Jul 28, 2026
9.30
9.58
7.23
8.04
8.04
178,127,600
Jul 27, 2026
14.87
14.87
10.06
11.24
11.24
155,884,100
Jul 24, 2026
16.99
17.47
13.81
14.42
14.42
85,052,300
Jul 23, 2026
17.36
20.28
17.17
18.32
18.32
84,286,800
Jul 22, 2026
16.43
18.74
16.22
18.02
18.02
78,771,800
Jul 21, 2026
16.30
17.98
15.86
17.82
17.82
83,080,700
Jul 20, 2026
14.28
15.16
13.61
13.86
13.86
70,028,900
Jul 17, 2026
13.43
16.21
12.63
13.20
13.20
151,571,300
Jul 16, 2026
17.21
17.74
13.90
14.48
14.48
121,497,100
Jul 15, 2026
22.04
22.31
15.73
19.30
19.30
116,573,400
Jul 14, 2026
24.34
24.46
21.88
22.93
22.93
49,599,100
Jul 13, 2026
24.49
24.69
20.16
21.00
21.00
69,792,900
Jul 10, 2026
24.25
28.97
24.03
28.06
28.06
50,350,600
Jul 9, 2026
25.84
29.00
24.94
26.40
26.40
64,138,800
Jul 8, 2026
19.63
23.18
19.45
23.00
23.00
69,917,500
Jul 7, 2026
20.29
20.80
16.67
20.36
20.36
87,136,600
Jul 6, 2026
25.92
26.33
22.94
23.68
23.68
41,173,900
Jul 2, 2026
33.61
34.00
22.12
23.90
23.90
93,292,200
Jul 1, 2026
35.20
36.99
32.20
33.48
33.48
45,900,600
Jun 30, 2026
36.59
42.46
35.40
42.05
42.05
40,421,600
Jun 29, 2026
36.00
36.50
29.35
34.79
34.79
46,439,800
Jun 26, 2026
39.31
42.69
35.24
36.50
36.50
40,180,700
Jun 25, 2026
42.60
46.20
37.66
45.82
45.82
52,741,300
Jun 24, 2026
34.25
35.49
30.03
32.05
32.05
35,403,500
Jun 23, 2026
35.37
37.60
32.90
33.73
33.73
46,088,400
Jun 22, 2026
46.95
49.34
45.31
46.28
46.28
32,748,400
Jun 18, 2026
37.56
42.97
37.22
42.78
42.78
30,586,900
Jun 17, 2026
38.85
38.97
34.04
35.00
35.00
24,668,800
Jun 16, 2026
41.41
42.70
35.56
36.01
36.01
28,553,700
Jun 15, 2026
40.18
40.88
37.31
40.50
40.50
27,867,200
Jun 12, 2026
32.73
37.28
31.83
35.72
35.72
41,109,800
Jun 11, 2026
26.20
32.88
25.85
32.26
32.26
47,265,500
Jun 10, 2026
24.54
28.88
23.51
25.19
25.19
41,441,700
Jun 9, 2026
26.95
30.05
21.85
25.34
25.34
66,820,500
Jun 8, 2026
24.90
26.72
23.99
25.12
25.12
27,018,300
Jun 5, 2026
26.86
26.94
21.23
22.79
22.79
39,364,100
Jun 4, 2026
28.82
31.81
28.30
29.59
29.59
35,501,600
Jun 3, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
28.85
32.99
28.00
31.10
31.10
33,821,900
Jun 2, 2026
29.28
30.12
27.97
28.22
28.22
23,767,200
Jun 1, 2026
29.05
31.13
27.32
29.55
29.55
36,252,800
May 29, 2026
27.36
28.09
25.94
27.50
27.50
33,322,400
May 28, 2026
24.52
27.68
23.45
25.83
25.83
49,160,000
May 27, 2026
26.14
26.48
22.50
24.50
24.50
50,296,800
May 26, 2026
22.87
25.87
22.39
24.34
24.34
58,444,000
May 22, 2026
22.57
22.71
21.10
21.28
21.28
37,829,600
May 21, 2026
18.69
23.25
18.56
23.12
23.12
60,913,600
May 20, 2026
20.25
20.45
18.35
19.01
19.01
40,906,400
May 19, 2026
16.37
19.07
16.06
18.79
18.79
49,449,600
May 18, 2026
20.27
20.43
15.95
17.52
17.52
69,829,600
May 15, 2026
17.38
20.09
17.13
19.64
19.64
71,611,200
May 14, 2026
19.22
20.96
18.38
18.94
18.94
53,104,000
May 13, 2026
22.59
22.66
19.59
20.80
20.80
68,756,000
May 12, 2026
22.16
22.66
18.31
20.91
20.91
83,580,800
May 11, 2026
25.47
25.57
22.88
23.94
23.94
72,433,600
May 8, 2026
19.79
24.49
19.72
24.49
24.49
97,644,800
May 7, 2026
19.34
20.07
16.92
18.27
18.27
85,682,400
May 6, 2026
21.11
21.30
18.25
20.33
20.33
117,841,600
May 5, 2026
17.25
20.55
17.13
20.20
20.20
102,644,000
May 4, 2026
15.52
16.82
15.09
16.32
16.32
87,453,600
May 1, 2026
11.71
14.69
11.46
14.63
14.63
141,068,800
Apr 30, 2026
12.94
13.00
12.13
12.67
12.67
93,776,800
Apr 29, 2026
12.00
12.66
11.78
11.88
11.88
65,011,200
Apr 28, 2026
11.18
11.73
10.06
10.56
10.56
67,444,000
Apr 27, 2026
11.09
12.11
10.82
12.10
12.10
64,396,800
Apr 24, 2026
9.75
10.66
9.58
10.44
10.44
56,770,400
Apr 23, 2026
9.63
10.25
9.15
9.30
9.30
55,128,800
Apr 22, 2026
9.15
10.30
8.65
10.27
10.27
71,644,000
Apr 21, 2026
9.25
9.49
8.72
8.81
8.81
39,168,000
Apr 20, 2026
9.38
9.75
8.74
9.00
9.00
40,750,400
Apr 17, 2026
9.19
9.34
8.47
9.14
9.14
59,781,600
Apr 16, 2026
8.71
9.33
8.63
9.13
9.13
56,622,400
Apr 15, 2026
9.35
9.53
8.25
8.60
8.60
67,408,000
Apr 14, 2026
10.09
10.13
8.81
9.67
9.67
85,992,800
Apr 13, 2026
8.27
9.88
8.26
9.86
9.86
84,956,800
Apr 10, 2026
8.41
8.41
7.67
7.97
7.97
67,714,400
Apr 9, 2026
7.38
8.04
7.18
7.99
7.99
79,268,000
Apr 8, 2026
6.81
7.18
6.40
6.74
6.74
93,302,400
Apr 7, 2026
5.75
6.07
5.27
5.64
5.64
80,783,200
Apr 6, 2026
5.83
6.05
5.67
5.86
5.86
73,854,400
Apr 2, 2026
4.60
5.61
4.58
5.51
5.51
96,296,000
Apr 1, 2026
4.81
5.65
4.71
5.39
5.39
128,882,400
Mar 31, 2026
3.95
4.57
3.82
4.55
4.55
104,434,400
Mar 30, 2026
4.73
4.85
3.55
3.74
3.74
93,366,400
Mar 27, 2026
4.15
4.68
4.13
4.35
4.35
90,324,800
Mar 26, 2026
4.97
5.08
4.18
4.18
4.18
83,204,000
Mar 25, 2026
5.00
5.53
4.73
5.36
5.36
139,501,600
Mar 24, 2026
5.57
5.92
5.42
5.78
5.78
59,519,200
Mar 23, 2026
6.02
6.56
5.40
5.80
5.80
116,172,800
Mar 20, 2026
7.04
7.15
5.71
5.90
5.90
84,791,200
Mar 19, 2026
5.88
7.13
5.64
7.03
7.03
77,143,200
Mar 18, 2026
6.33
6.86
6.08
6.71
6.71
81,894,400
Mar 17, 2026
6.13
6.18
5.74
6.16
6.16
61,745,600
Mar 16, 2026
5.64
6.13
5.63
5.91
5.91
71,164,000
Mar 13, 2026
4.79
5.37
4.67
5.25
5.25
81,815,200
Mar 12, 2026
5.03
5.12
4.50
4.60
4.60
59,812,800
Mar 11, 2026
4.74
5.18
4.63
5.18
5.18
66,544,800
Mar 10, 2026
4.37
4.88
4.31
4.63
4.63
88,738,400
Mar 9, 2026
3.29
4.22
3.28
4.21
4.21
105,984,000
Mar 6, 2026
3.71
4.02
3.41
3.41
3.41
60,681,600
Mar 5, 2026
4.38
4.51
3.86
3.96
3.96
57,934,400
Mar 4, 2026
4.28
4.57
4.13
4.41
4.41
64,631,200
Mar 3, 2026
4.24
4.41
3.85
3.97
3.97
77,135,200
Mar 2, 2026
4.78
5.29
4.48
4.82
4.82
69,568,800
Feb 27, 2026
4.97
5.50
4.85
5.07
5.07
58,292,800
Feb 26, 2026
5.25
5.47
4.64
5.33
5.33
130,643,200
Feb 25, 2026
5.22
5.51
4.92
5.05
5.05
78,489,600
Feb 24, 2026
5.91
5.92
4.72
5.16
5.16
140,620,800
Feb 23, 2026
5.53
6.04
5.27
5.62
5.62
69,216,800
Feb 20, 2026
4.83
5.36
4.82
5.34
5.34
51,086,400
Feb 19, 2026
4.56
5.11
4.44
4.89
4.89
55,512,800
Feb 18, 2026
4.33
4.84
4.21
4.60
4.60
82,036,800
Feb 17, 2026
4.77
5.06
4.43
4.47
4.47
60,897,600
Feb 13, 2026
4.78
5.59
4.39
5.05
5.05
86,528,800
Feb 12, 2026
5.26
5.67
4.87
5.11
5.11
93,688,000
Feb 11, 2026
4.34
4.81
4.28
4.61
4.61
81,002,400
Feb 10, 2026
4.30
4.41
3.80
3.82
3.82
47,994,400
Feb 9, 2026
4.59
4.78
3.99
4.46
4.46
48,140,000
Feb 6, 2026
4.95
4.95
4.34
4.70
4.70
84,969,600
Feb 5, 2026
4.15
5.12
4.14
4.35
4.35
111,031,200
Feb 4, 2026
5.81
5.97
4.44
4.50
4.50
98,302,400
Feb 3, 2026
6.63
7.11
5.70
6.60
6.60
81,530,400
Feb 2, 2026
4.86
6.18
4.75
6.05
6.05
84,873,600
Jan 30, 2026
5.75
6.13
3.97
4.62
4.62
91,844,000
Jan 29, 2026
4.05
4.19
3.59
4.12
4.12
63,664,800
Jan 28, 2026
3.69
3.95
3.51
3.91
3.91
25,386,400
Jan 27, 2026
3.39
3.59
3.14
3.26
3.26
4,395,200
