Leverage Shares 2X Long SMTC Daily ETF (SMTG)
BATS: SMTG · Real-Time Price · USD
3.810
-0.295 (-7.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
SMTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.11 | 4.11 | 3.50 | 3.81 | 3.81 | -7.19% | 74,032 |
| Nov 12, 2026 | 3.63 | 4.31 | 3.60 | 4.11 | 4.11 | -10.95% | 150,861 |
| Nov 11, 2026 | 4.41 | 4.85 | 4.28 | 4.61 | 4.61 | 21.02% | 161,793 |
| Nov 10, 2026 | 3.80 | 4.05 | 3.48 | 3.81 | 3.81 | -4.76% | 78,491 |
| Nov 9, 2026 | 3.55 | 4.07 | 3.55 | 4.00 | 4.00 | 25.79% | 135,718 |
| Nov 6, 2026 | 2.95 | 3.21 | 2.65 | 3.18 | 3.18 | 24.96% | 71,400 |
| Nov 5, 2026 | 3.30 | 3.30 | 2.45 | 2.55 | 2.54 | -35.24% | 116,065 |
| Nov 4, 2026 | 5.13 | 5.13 | 3.70 | 3.93 | 3.93 | -25.43% | 88,371 |
| Nov 3, 2026 | 5.36 | 5.73 | 5.16 | 5.27 | 5.27 | 8.66% | 85,960 |
| Nov 2, 2026 | 5.76 | 5.76 | 4.85 | 4.85 | 4.85 | -9.01% | 37,431 |
| Oct 30, 2026 | 5.44 | 5.69 | 4.86 | 5.33 | 5.33 | -18.50% | 51,446 |
| Oct 29, 2026 | 6.74 | 6.89 | 6.44 | 6.54 | 6.54 | -8.53% | 150,291 |
| Oct 28, 2026 | 7.29 | 7.32 | 6.99 | 7.15 | 7.15 | 2.88% | 91,706 |
| Oct 27, 2026 | 6.50 | 7.00 | 6.48 | 6.95 | 6.95 | 11.02% | 85,602 |
| Oct 26, 2026 | 6.21 | 6.56 | 5.85 | 6.26 | 6.26 | 7.75% | 57,853 |
| Oct 23, 2026 | 5.25 | 6.08 | 5.20 | 5.81 | 5.81 | 10.25% | 130,179 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.10 | 5.27 | 5.27 | -23.40% | 143,590 |
| Oct 21, 2026 | 6.69 | 6.89 | 6.55 | 6.88 | 6.88 | 8.35% | 74,200 |
| Oct 20, 2026 | 6.50 | 7.07 | 6.09 | 6.35 | 6.35 | -8.76% | 86,653 |
| Oct 19, 2026 | 7.12 | 7.34 | 6.74 | 6.96 | 6.96 | 8.24% | 98,706 |
| Oct 16, 2026 | 7.65 | 7.65 | 6.38 | 6.43 | 6.43 | -10.57% | 95,319 |
| Oct 15, 2026 | 8.00 | 8.41 | 6.03 | 7.19 | 7.19 | -20.27% | 327,205 |
| Oct 14, 2026 | 9.70 | 9.97 | 8.87 | 9.02 | 9.02 | -14.68% | 105,341 |
| Oct 13, 2026 | 9.87 | 11.13 | 9.31 | 10.57 | 10.57 | 6.12% | 127,552 |
| Oct 12, 2026 | 12.35 | 12.35 | 9.94 | 9.96 | 9.96 | -20.95% | 100,673 |
| Oct 9, 2026 | 13.65 | 13.68 | 11.37 | 12.60 | 12.60 | 0.48% | 58,739 |
| Oct 8, 2026 | 13.27 | 13.83 | 12.01 | 12.54 | 12.54 | -7.32% | 87,803 |
| Oct 7, 2026 | 14.00 | 14.00 | 12.68 | 13.53 | 13.53 | -2.66% | 46,107 |
| Oct 6, 2026 | 13.58 | 14.38 | 13.54 | 13.90 | 13.90 | 4.51% | 95,726 |
| Oct 5, 2026 | 13.60 | 13.60 | 12.96 | 13.30 | 13.30 | -2.42% | 26,734 |
| Oct 2, 2026 | 13.43 | 14.50 | 13.43 | 13.63 | 13.63 | 8.35% | 77,095 |
| Oct 1, 2026 | 12.14 | 12.73 | 11.23 | 12.58 | 12.58 | 9.87% | 56,957 |
| Sep 30, 2026 | 12.14 | 12.14 | 11.10 | 11.45 | 11.45 | -1.89% | 61,759 |
| Sep 29, 2026 | 11.56 | 12.25 | 11.49 | 11.67 | 11.67 | 4.95% | 53,259 |
| Sep 28, 2026 | 12.17 | 12.17 | 10.05 | 11.12 | 11.12 | -7.33% | 63,260 |
| Sep 25, 2026 | 11.47 | 12.41 | 11.38 | 12.00 | 12.00 | 7.82% | 71,963 |
| Sep 24, 2026 | 9.69 | 11.13 | 9.69 | 11.13 | 11.13 | 6.41% | 63,548 |
| Sep 23, 2026 | 11.95 | 11.95 | 9.90 | 10.46 | 10.46 | -5.42% | 101,754 |
| Sep 22, 2026 | 11.21 | 11.59 | 10.86 | 11.06 | 11.06 | -4.16% | 97,161 |
| Sep 21, 2026 | 13.95 | 13.95 | 11.38 | 11.54 | 11.54 | -8.12% | 209,432 |
| Sep 18, 2026 | 12.50 | 12.58 | 11.88 | 12.56 | 12.56 | 8.00% | 69,769 |
| Sep 17, 2026 | 11.28 | 12.14 | 10.68 | 11.63 | 11.63 | 12.54% | 122,507 |
| Sep 16, 2026 | 9.00 | 10.69 | 9.00 | 10.33 | 10.33 | 21.51% | 158,744 |
| Sep 15, 2026 | 8.53 | 8.82 | 8.32 | 8.51 | 8.51 | 4.74% | 28,838 |
| Sep 14, 2026 | 9.00 | 9.43 | 8.06 | 8.12 | 8.12 | -23.65% | 56,780 |
| Sep 11, 2026 | 9.95 | 11.04 | 9.95 | 10.64 | 10.64 | 9.80% | 64,775 |
| Sep 10, 2026 | 9.75 | 9.86 | 9.14 | 9.69 | 9.69 | -5.87% | 29,445 |
| Sep 9, 2026 | 9.59 | 10.86 | 9.59 | 10.29 | 10.29 | 1.38% | 53,554 |
| Sep 8, 2026 | 9.03 | 10.40 | 8.65 | 10.15 | 10.15 | 19.69% | 274,949 |
| Sep 4, 2026 | 7.42 | 8.48 | 7.37 | 8.48 | 8.48 | 19.44% | 94,756 |