Leverage Shares 2X Long SMTC Daily ETF (SMTG)
BATS: SMTG · Real-Time Price · USD
8.16
+0.65 (8.63%)
At close: Aug 14, 2026, 4:00 PM EDT
8.36
+0.20 (2.47%)
After-hours: Aug 14, 2026, 8:00 PM EDT
SMTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.64 | 8.16 | 7.60 | 8.16 | 8.16 | 8.63% | 25,316 |
| Aug 13, 2026 | 7.94 | 8.15 | 7.23 | 7.51 | 7.51 | -8.41% | 8,519 |
| Aug 12, 2026 | 8.02 | 8.28 | 8.02 | 8.20 | 8.20 | 13.47% | 36,812 |
| Aug 11, 2026 | 7.39 | 7.39 | 7.23 | 7.23 | 7.23 | -1.41% | 4,631 |
| Aug 10, 2026 | 8.30 | 8.30 | 7.33 | 7.33 | 7.33 | -11.37% | 8,844 |
| Aug 7, 2026 | 8.50 | 8.69 | 7.84 | 8.27 | 8.27 | 6.57% | 39,948 |
| Aug 6, 2026 | 6.03 | 7.90 | 6.03 | 7.76 | 7.76 | 21.82% | 61,770 |
| Aug 5, 2026 | 6.48 | 6.48 | 6.37 | 6.37 | 6.37 | -11.28% | 2,806 |
| Aug 4, 2026 | 7.26 | 7.26 | 6.88 | 7.18 | 7.18 | 17.24% | 14,137 |
| Aug 3, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 1.44% | 2,240 |
| Jul 31, 2026 | 6.47 | 6.47 | 6.01 | 6.04 | 6.04 | 5.41% | 6,398 |
| Jul 30, 2026 | 5.43 | 5.90 | 5.43 | 5.73 | 5.73 | 20.58% | 6,722 |
| Jul 29, 2026 | 5.05 | 5.13 | 4.75 | 4.75 | 4.75 | -12.84% | 6,303 |
| Jul 28, 2026 | 5.66 | 5.66 | 5.25 | 5.45 | 5.45 | -17.01% | 8,202 |
| Jul 27, 2026 | 6.30 | 6.64 | 6.07 | 6.57 | 6.57 | -7.23% | 8,161 |
| Jul 24, 2026 | 8.52 | 8.52 | 7.08 | 7.08 | 7.08 | -17.85% | 6,813 |
| Jul 23, 2026 | 8.27 | 8.67 | 8.27 | 8.62 | 8.62 | 1.70% | 2,878 |
| Jul 22, 2026 | 8.41 | 8.79 | 8.41 | 8.47 | 8.47 | -1.38% | 5,130 |
| Jul 21, 2026 | 8.06 | 8.59 | 7.95 | 8.59 | 8.59 | 19.30% | 7,527 |
| Jul 20, 2026 | 7.79 | 7.79 | 7.20 | 7.20 | 7.20 | 0.16% | 4,173 |
| Jul 17, 2026 | 6.40 | 7.19 | 6.00 | 7.19 | 7.19 | -3.17% | 4,834 |
| Jul 16, 2026 | 7.71 | 7.94 | 7.43 | 7.43 | 7.42 | -11.26% | 3,647 |
| Jul 15, 2026 | 8.80 | 8.80 | 7.80 | 8.37 | 8.37 | -8.40% | 7,313 |
| Jul 14, 2026 | 9.69 | 9.77 | 8.88 | 9.13 | 9.13 | 13.33% | 32,551 |
| Jul 13, 2026 | 7.95 | 8.06 | 7.91 | 8.06 | 8.06 | -5.40% | 4,920 |
| Jul 10, 2026 | 8.22 | 8.52 | 8.22 | 8.52 | 8.52 | -1.98% | 1,784 |
| Jul 9, 2026 | 8.53 | 8.94 | 8.53 | 8.69 | 8.69 | 13.17% | 6,581 |
| Jul 8, 2026 | 7.20 | 7.88 | 7.20 | 7.68 | 7.68 | 3.72% | 3,151 |
| Jul 7, 2026 | 7.06 | 7.78 | 7.06 | 7.41 | 7.40 | -18.37% | 6,402 |
| Jul 6, 2026 | 9.26 | 9.90 | 9.07 | 9.07 | 9.07 | 6.64% | 1,167 |
| Jul 2, 2026 | 10.09 | 10.09 | 8.19 | 8.51 | 8.51 | -17.53% | 4,192 |
| Jul 1, 2026 | 10.27 | 10.89 | 9.75 | 10.32 | 10.31 | -18.01% | 10,416 |
| Jun 30, 2026 | 11.76 | 12.99 | 11.76 | 12.58 | 12.58 | 10.06% | 6,760 |
| Jun 29, 2026 | 11.20 | 11.58 | 10.44 | 11.43 | 11.43 | 5.74% | 10,327 |
| Jun 26, 2026 | 11.33 | 11.48 | 10.81 | 10.81 | 10.81 | -15.71% | 5,099 |
| Jun 25, 2026 | 13.42 | 13.42 | 12.25 | 12.83 | 12.83 | 5.73% | 2,146 |
| Jun 24, 2026 | 13.41 | 13.41 | 11.97 | 12.13 | 12.13 | -7.34% | 1,816 |