Tradr 1X Short Innovation 100 Monthly ETF (SMQ)
BATS: SMQ · Real-Time Price · USD
51.69
-0.25 (-0.47%)
At close: Mar 17, 2026, 4:00 PM EDT
51.69
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT
SMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 51.90 | 51.94 | 51.52 | 51.47 | - | -0.90% | 200 |
| Mar 16, 2026 | 51.85 | 51.94 | 51.85 | 51.94 | 51.94 | -1.07% | 202 |
| Mar 13, 2026 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 0.63% | 201 |
| Mar 12, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 1.74% | 22 |
| Mar 11, 2026 | 51.32 | 51.32 | 51.28 | 51.28 | 51.28 | -0.09% | 200 |
| Mar 10, 2026 | 50.93 | 51.32 | 50.93 | 51.32 | 51.32 | 0.11% | 200 |
| Mar 9, 2026 | 51.80 | 51.80 | 51.27 | 51.27 | 51.27 | -1.22% | 251 |
| Mar 6, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.44% | - |
| Mar 5, 2026 | 51.20 | 51.20 | 51.17 | 51.17 | 51.17 | 0.39% | 201 |
| Mar 4, 2026 | 50.91 | 50.97 | 50.91 | 50.97 | 50.97 | -1.50% | 200 |
| Mar 3, 2026 | 52.26 | 52.26 | 51.74 | 51.74 | 51.74 | 1.19% | 252 |
| Mar 2, 2026 | 50.98 | 51.13 | 50.98 | 51.13 | 51.13 | -0.22% | 200 |
| Feb 27, 2026 | 51.35 | 51.45 | 51.25 | 51.25 | 51.25 | 0.28% | 870 |
| Feb 26, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.20% | - |
| Feb 25, 2026 | 50.59 | 50.60 | 50.50 | 50.50 | 50.50 | -1.30% | 500 |
| Feb 24, 2026 | 51.45 | 51.45 | 51.10 | 51.17 | 51.17 | -1.13% | 600 |
| Feb 23, 2026 | 51.68 | 51.75 | 51.68 | 51.75 | 51.75 | 1.25% | 200 |
| Feb 20, 2026 | 51.03 | 51.11 | 51.03 | 51.11 | 51.11 | -0.83% | 201 |
| Feb 19, 2026 | 51.55 | 51.55 | 51.54 | 51.54 | 51.53 | 0.53% | 240 |
| Feb 18, 2026 | 50.95 | 51.26 | 50.95 | 51.26 | 51.26 | -0.83% | 228 |
| Feb 17, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.12% | 43 |
| Feb 13, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.11% | - |
| Feb 12, 2026 | 50.73 | 51.69 | 50.73 | 51.69 | 51.69 | 2.05% | 101 |
| Feb 11, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.31% | - |
| Feb 10, 2026 | 50.56 | 50.81 | 50.51 | 50.81 | 50.81 | 0.59% | 1,850 |
| Feb 9, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.69% | - |
| Feb 6, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -2.06% | 4 |
| Feb 5, 2026 | 51.60 | 51.92 | 51.60 | 51.92 | 51.92 | 1.34% | 224 |
| Feb 4, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.73% | 13 |
| Feb 3, 2026 | 50.52 | 50.52 | 50.37 | 50.37 | 50.36 | 1.64% | 130 |
| Feb 2, 2026 | 49.38 | 49.55 | 49.38 | 49.55 | 49.55 | -0.75% | 111 |
| Jan 30, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.36% | 10 |
| Jan 29, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.67% | 11 |
| Jan 28, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.38% | 1 |
| Jan 27, 2026 | 49.01 | 49.12 | 49.01 | 49.12 | 49.12 | -0.89% | 103 |
| Jan 26, 2026 | 49.42 | 49.56 | 49.42 | 49.56 | 49.56 | -0.42% | 103 |
| Jan 23, 2026 | 49.74 | 49.77 | 49.74 | 49.77 | 49.77 | -0.37% | 103 |
| Jan 22, 2026 | 49.75 | 49.95 | 49.75 | 49.95 | 49.95 | -0.70% | 223 |
| Jan 21, 2026 | 50.81 | 50.81 | 50.30 | 50.30 | 50.30 | -1.31% | 202 |
| Jan 20, 2026 | 50.36 | 50.97 | 50.35 | 50.97 | 50.97 | 2.24% | 200 |
| Jan 16, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.01% | 5 |
| Jan 15, 2026 | 49.76 | 49.85 | 49.76 | 49.85 | 49.85 | -0.31% | 100 |
| Jan 14, 2026 | 50.10 | 50.11 | 50.01 | 50.01 | 50.00 | 1.12% | 202 |
| Jan 13, 2026 | 49.41 | 49.45 | 49.41 | 49.45 | 49.45 | 0.28% | 400 |
| Jan 12, 2026 | 49.29 | 49.31 | 49.22 | 49.31 | 49.31 | -0.06% | 499 |
| Jan 9, 2026 | 49.24 | 49.34 | 49.24 | 49.34 | 49.34 | -1.03% | 100 |
| Jan 8, 2026 | 49.95 | 49.95 | 49.86 | 49.86 | 49.86 | 0.56% | 100 |
| Jan 7, 2026 | 49.23 | 49.58 | 49.23 | 49.58 | 49.58 | 0.02% | 100 |
| Jan 6, 2026 | 49.54 | 49.57 | 49.54 | 49.57 | 49.57 | -0.98% | 100 |
| Jan 5, 2026 | 49.84 | 50.06 | 49.84 | 50.06 | 50.06 | -0.76% | 112 |