Leverage Shares 2X Long SMTC Daily ETF (SMTG)
BATS: SMTG · Real-Time Price · USD
11.06
-0.48 (-4.16%)
At close: Sep 22, 2026, 4:00 PM EDT
10.86
-0.20 (-1.81%)
Pre-market: Sep 23, 2026, 7:51 AM EDT
SMTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.21 | 11.59 | 10.86 | 11.06 | 11.06 | -4.16% | 96,560 |
| 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 |
| Sep 3, 2026 | 6.43 | 7.16 | 6.30 | 7.10 | 7.10 | 2.16% | 28,084 |
| Sep 2, 2026 | 6.64 | 7.00 | 6.48 | 6.95 | 6.95 | 2.51% | 14,030 |
| Sep 1, 2026 | 6.43 | 7.05 | 6.10 | 6.78 | 6.78 | -2.02% | 62,297 |
| Aug 31, 2026 | 6.98 | 7.10 | 6.57 | 6.92 | 6.92 | 3.21% | 65,700 |
| Aug 28, 2026 | 7.65 | 7.91 | 6.65 | 6.71 | 6.71 | -15.13% | 259,245 |
| Aug 27, 2026 | 8.80 | 8.89 | 7.65 | 7.90 | 7.90 | 0.89% | 144,184 |
| Aug 26, 2026 | 6.62 | 8.40 | 6.60 | 7.83 | 7.83 | 19.72% | 492,658 |
| Aug 25, 2026 | 6.33 | 6.63 | 6.16 | 6.54 | 6.54 | 11.41% | 385,573 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.30 | 5.87 | 5.87 | -5.17% | 37,373 |
| Aug 21, 2026 | 6.70 | 6.71 | 6.03 | 6.19 | 6.19 | -1.12% | 15,030 |
| Aug 20, 2026 | 6.50 | 6.61 | 6.17 | 6.26 | 6.26 | -0.95% | 197,598 |
| Aug 19, 2026 | 7.52 | 7.52 | 6.10 | 6.32 | 6.32 | -14.59% | 30,285 |
| Aug 18, 2026 | 8.83 | 8.83 | 7.11 | 7.40 | 7.40 | -24.18% | 38,933 |
| Aug 17, 2026 | 8.64 | 9.97 | 8.64 | 9.76 | 9.76 | 19.64% | 44,824 |
| Aug 14, 2026 | 7.64 | 8.16 | 7.60 | 8.16 | 8.16 | 8.63% | 25,397 |
| 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 |