Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
11.93
-2.75 (-18.73%)
At close: Feb 4, 2026, 4:00 PM EST
11.93
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 14.74 | 15.02 | 10.21 | 11.86 | 11.86 | -19.21% | 302,278 |
| Feb 3, 2026 | 13.18 | 14.90 | 12.31 | 14.68 | 14.68 | 17.07% | 238,949 |
| Feb 2, 2026 | 13.85 | 14.01 | 12.35 | 12.54 | 12.54 | -11.69% | 1,638,895 |
| Jan 30, 2026 | 16.01 | 17.05 | 13.91 | 14.20 | 14.20 | -14.71% | 2,069,520 |
| Jan 29, 2026 | 18.51 | 18.85 | 15.18 | 16.65 | 16.65 | -15.40% | 2,528,327 |
| Jan 28, 2026 | 17.68 | 20.50 | 17.07 | 19.68 | 19.68 | 13.23% | 2,640,987 |
| Jan 27, 2026 | 16.27 | 17.59 | 14.80 | 17.38 | 17.38 | 8.49% | 2,384,343 |
| Jan 26, 2026 | 18.18 | 19.19 | 15.85 | 16.02 | 16.02 | -13.96% | 2,186,565 |
| Jan 23, 2026 | 20.55 | 20.65 | 17.94 | 18.62 | 18.62 | -8.99% | 2,266,166 |
| Jan 22, 2026 | 19.71 | 21.14 | 18.74 | 20.46 | 20.46 | 9.18% | 3,076,055 |
| Jan 21, 2026 | 19.35 | 21.22 | 16.32 | 18.74 | 18.74 | 8.45% | 4,821,683 |
| Jan 20, 2026 | 18.25 | 19.43 | 17.17 | 17.28 | 17.28 | -13.03% | 2,572,583 |
| Jan 16, 2026 | 18.32 | 20.35 | 17.28 | 19.87 | 19.87 | 14.20% | 2,787,313 |
| Jan 15, 2026 | 19.26 | 19.37 | 17.22 | 17.40 | 17.40 | -9.09% | 1,823,524 |
| Jan 14, 2026 | 17.54 | 19.43 | 16.62 | 19.14 | 19.14 | 5.98% | 1,949,552 |
| Jan 13, 2026 | 19.61 | 20.06 | 17.75 | 18.06 | 18.06 | -4.90% | 1,478,852 |
| Jan 12, 2026 | 20.29 | 20.40 | 18.63 | 18.99 | 18.99 | -7.77% | 2,100,979 |
| Jan 9, 2026 | 22.53 | 24.02 | 20.26 | 20.59 | 20.59 | 8.25% | 4,054,516 |
| Jan 8, 2026 | 18.06 | 19.58 | 17.20 | 19.02 | 19.02 | 1.71% | 2,001,273 |
| Jan 7, 2026 | 17.63 | 20.17 | 16.75 | 18.70 | 18.70 | -0.74% | 2,601,926 |
| Jan 6, 2026 | 18.90 | 20.00 | 16.26 | 18.84 | 18.84 | 7.90% | 5,131,353 |
| Jan 5, 2026 | 16.17 | 18.63 | 15.08 | 17.46 | 17.46 | 30.10% | 4,701,134 |
| Jan 2, 2026 | 10.80 | 13.60 | 10.50 | 13.42 | 13.42 | 29.91% | 2,246,887 |
| Dec 31, 2025 | 10.45 | 10.68 | 10.01 | 10.33 | 10.33 | -1.90% | 691,438 |
| Dec 30, 2025 | 11.00 | 11.17 | 10.18 | 10.53 | 10.53 | -3.04% | 1,282,813 |
| Dec 29, 2025 | 10.62 | 12.01 | 10.47 | 10.86 | 10.86 | -4.74% | 2,133,248 |
| Dec 26, 2025 | 13.12 | 13.12 | 11.21 | 11.40 | 11.40 | -15.05% | 1,890,653 |
| Dec 24, 2025 | 13.15 | 13.52 | 12.55 | 13.42 | 13.42 | 0.83% | 691,674 |
| Dec 23, 2025 | 13.58 | 13.85 | 12.92 | 13.31 | 13.31 | -5.54% | 1,111,855 |
| Dec 22, 2025 | 14.18 | 15.43 | 13.60 | 14.09 | 14.09 | 4.29% | 1,546,262 |
| Dec 19, 2025 | 13.13 | 14.34 | 13.13 | 13.51 | 13.51 | 3.92% | 1,396,373 |
| Dec 18, 2025 | 14.17 | 14.70 | 12.80 | 13.00 | 13.00 | -1.44% | 1,203,985 |
| Dec 17, 2025 | 15.33 | 15.64 | 12.85 | 13.19 | 13.19 | -14.68% | 1,522,615 |
| Dec 16, 2025 | 15.28 | 16.30 | 14.52 | 15.46 | 15.46 | -3.44% | 1,115,519 |
| Dec 15, 2025 | 18.47 | 18.47 | 15.93 | 16.01 | 16.01 | -11.06% | 1,740,069 |
| Dec 12, 2025 | 23.37 | 23.44 | 17.90 | 18.00 | 18.00 | -26.35% | 2,394,450 |
| Dec 11, 2025 | 21.28 | 24.52 | 19.18 | 24.44 | 24.44 | 8.24% | 1,507,067 |
| Dec 10, 2025 | 23.24 | 24.34 | 21.26 | 22.58 | 22.58 | -8.88% | 1,570,399 |
| Dec 9, 2025 | 24.00 | 26.30 | 23.20 | 24.78 | 24.78 | -2.98% | 1,237,749 |
| Dec 8, 2025 | 26.96 | 28.70 | 23.80 | 25.54 | 25.54 | 1.79% | 1,572,924 |
| Dec 5, 2025 | 27.51 | 27.58 | 24.81 | 25.09 | 25.09 | -13.21% | 1,395,723 |
| Dec 4, 2025 | 22.54 | 29.87 | 21.22 | 28.91 | 28.91 | 27.64% | 2,394,686 |
| Dec 3, 2025 | 19.91 | 23.06 | 18.60 | 22.65 | 22.65 | 12.02% | 1,359,356 |
| Dec 2, 2025 | 19.01 | 21.50 | 18.99 | 20.22 | 20.22 | 9.30% | 450,048 |
| Dec 1, 2025 | 21.00 | 21.20 | 18.38 | 18.50 | 18.50 | -19.04% | 1,323,969 |
| Nov 28, 2025 | 21.53 | 23.40 | 20.83 | 22.85 | 22.85 | 9.86% | 850,482 |
| Nov 26, 2025 | 20.65 | 21.15 | 19.00 | 20.80 | 20.80 | 3.48% | 1,197,781 |
| Nov 25, 2025 | 22.20 | 22.50 | 18.90 | 20.10 | 20.10 | -12.61% | 1,700,401 |
| Nov 24, 2025 | 20.80 | 23.00 | 19.75 | 23.00 | 23.00 | 14.71% | 1,649,112 |
| Nov 21, 2025 | 20.95 | 21.03 | 16.48 | 20.05 | 20.05 | -0.99% | 2,094,764 |