Skip to main content
logo
Corgi SMR 2x Daily ETF (SMRX)
BATS: SMRX · Real-Time Price · USD
19.46
0.00 (0.00%)
Sep 23, 2026, 10:23 AM EDT - Market open

SMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202618.7619.7418.7619.4619.461.03%253
Sep 21, 202618.6619.5518.6619.2619.2611.91%1,341
Sep 18, 202619.1719.1717.0717.2117.21-17.61%6,362
Sep 17, 202619.7121.1919.7120.8920.8919.72%2,203
Sep 16, 202617.4517.4517.4517.4517.45-3.69%112
Sep 15, 202617.5018.8617.5018.1218.12-2.94%1,956
Sep 14, 202619.1019.3218.1718.6718.67-2.30%656
Sep 11, 202623.5123.5119.1019.1019.10-30.99%2,628
Sep 10, 202627.6827.6827.6827.6827.68-10.49%13
Sep 9, 202633.1233.1230.9330.9330.93-7.73%354
Sep 8, 202630.3433.5230.3433.5233.5232.29%1,697
Sep 4, 202625.3425.3425.3425.3425.34-0.70%7
Sep 3, 202625.5225.5225.5225.5225.522.37%22
Sep 2, 202624.9324.9324.9324.9324.938.07%15
Sep 1, 202623.0623.0623.0623.0623.06-2.01%8
Aug 31, 202623.5423.5423.5423.5423.540.32%17
Aug 28, 202623.4623.4623.4623.4623.46-9.07%36
Aug 27, 202624.2825.8024.2825.8025.809.35%112
Aug 26, 202627.0427.0423.1823.6023.60-10.54%389
Aug 25, 202623.7227.1623.7226.3826.3815.52%827
Aug 24, 202622.8322.8322.8322.8322.83-7.24%9
Aug 21, 202624.6124.6124.6124.6124.617.74%12
Aug 20, 202622.8522.8522.8522.8522.85-4.46%7
Aug 19, 202623.9123.9123.9123.9123.9114.22%11
Aug 18, 202620.9320.9320.9320.9320.93-11.72%164
Aug 17, 202623.7123.7123.7123.7123.71-4.65%12
Aug 14, 202624.8724.8724.8724.8724.87-9.30%102
Aug 13, 202627.7727.7727.4227.4227.425.67%124
Aug 12, 202625.9525.9525.9525.9525.95-6.14%13
Aug 11, 202627.6527.6527.6527.6527.6414.94%24
Aug 10, 202624.0524.0524.0524.0524.05-12.35%12
Aug 7, 202627.4427.4427.4427.4427.445.82%10
Aug 6, 202625.9325.9325.9325.9325.933.17%11
Aug 5, 202625.1425.1425.1425.1425.13-2.85%11
Aug 4, 202625.8725.8725.8725.8725.8711.07%6
Aug 3, 202623.2923.2923.2923.2923.2911.94%6
Jul 31, 202620.8120.8120.8120.8120.81-1.94%36
Jul 30, 202621.2221.2221.2221.2221.2227.03%57
Jul 29, 202616.7116.7116.7116.7116.70-14.63%41
Jul 28, 202619.5719.5719.5719.5719.57-8.65%9
Jul 27, 202621.4221.4221.4221.4221.4211.01%9
Jul 24, 202620.6720.6719.3019.3019.29-16.15%209
Jul 23, 202622.8523.0122.8523.0123.014.30%157
Jul 22, 202622.0622.0622.0622.0622.06-1.67%127
Jul 21, 202622.4422.4422.4422.4422.4418.63%104
Jul 20, 202619.1319.1318.9118.9118.915.14%130
Jul 17, 202617.9917.9917.9917.9917.993.92%11
Jul 16, 202617.0617.3117.0617.3117.31-18.16%225
Jul 15, 202620.1121.4220.1121.1521.15-5.76%741
Jul 14, 202622.4522.4522.4522.4522.445.45%103