Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
5.98
-0.41 (-6.42%)
Nov 14, 2025, 4:00 PM EST - Market closed
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.61 | 6.54 | 5.52 | 5.98 | 5.98 | -6.42% | 5,526,203 |
| Nov 13, 2025 | 7.89 | 7.90 | 6.16 | 6.39 | 6.39 | -21.79% | 6,136,357 |
| Nov 12, 2025 | 8.88 | 9.31 | 7.93 | 8.17 | 8.17 | -6.09% | 4,710,995 |
| Nov 11, 2025 | 9.53 | 9.58 | 8.45 | 8.70 | 8.70 | -11.85% | 5,572,536 |
| Nov 10, 2025 | 12.47 | 12.60 | 9.20 | 9.87 | 9.87 | -12.03% | 7,903,578 |
| Nov 7, 2025 | 10.77 | 11.41 | 8.47 | 11.22 | 11.22 | -14.02% | 12,103,365 |
| Nov 6, 2025 | 17.69 | 17.69 | 12.89 | 13.05 | 13.05 | -28.84% | 5,559,837 |
| Nov 5, 2025 | 18.54 | 19.58 | 17.65 | 18.34 | 18.34 | 13.21% | 2,271,295 |
| Nov 4, 2025 | 20.03 | 21.02 | 16.20 | 16.20 | 16.20 | -25.82% | 3,060,212 |
| Nov 3, 2025 | 25.00 | 25.53 | 21.29 | 21.84 | 21.84 | -17.52% | 2,868,903 |
| Oct 31, 2025 | 24.87 | 27.32 | 23.52 | 26.48 | 26.48 | 11.87% | 3,369,152 |
| Oct 30, 2025 | 23.47 | 26.08 | 21.94 | 23.67 | 23.67 | -4.01% | 3,345,477 |
| Oct 29, 2025 | 23.70 | 26.03 | 21.79 | 24.66 | 24.66 | 4.89% | 4,037,852 |
| Oct 28, 2025 | 20.86 | 25.99 | 20.53 | 23.51 | 23.51 | 17.61% | 7,290,113 |
| Oct 27, 2025 | 20.06 | 20.91 | 18.27 | 19.99 | 19.99 | 4.50% | 3,037,585 |
| Oct 24, 2025 | 20.40 | 21.62 | 18.87 | 19.13 | 19.13 | 1.54% | 4,923,750 |
| Oct 23, 2025 | 16.72 | 19.50 | 16.00 | 18.84 | 18.84 | 15.44% | 4,675,098 |
| Oct 22, 2025 | 20.07 | 20.36 | 14.19 | 16.32 | 16.32 | -22.25% | 7,667,498 |
| Oct 21, 2025 | 23.58 | 24.28 | 20.09 | 20.99 | 20.99 | -23.45% | 6,178,424 |
| Oct 20, 2025 | 29.99 | 30.08 | 26.40 | 27.42 | 27.42 | -0.29% | 2,721,744 |
| Oct 17, 2025 | 32.76 | 33.40 | 25.37 | 27.50 | 27.50 | -14.28% | 5,938,127 |
| Oct 16, 2025 | 45.63 | 46.90 | 31.90 | 32.08 | 32.08 | -21.49% | 6,193,065 |
| Oct 15, 2025 | 34.29 | 44.53 | 33.62 | 40.86 | 40.86 | 33.53% | 7,984,375 |
| Oct 14, 2025 | 27.56 | 32.80 | 25.26 | 30.60 | 30.60 | 3.17% | 4,000,994 |
| Oct 13, 2025 | 25.89 | 31.28 | 25.89 | 29.66 | 29.66 | 28.62% | 6,834,319 |
| Oct 10, 2025 | 25.16 | 29.69 | 22.82 | 23.06 | 23.06 | -6.15% | 10,740,850 |
| Oct 9, 2025 | 22.45 | 25.72 | 22.18 | 24.57 | 24.57 | 11.43% | 4,540,140 |
| Oct 8, 2025 | 23.97 | 24.73 | 21.60 | 22.05 | 22.05 | -4.75% | 2,869,729 |
| Oct 7, 2025 | 26.93 | 29.37 | 22.89 | 23.15 | 23.15 | -12.64% | 4,072,294 |
| Oct 6, 2025 | 26.06 | 28.99 | 25.81 | 26.50 | 26.50 | 9.19% | 3,492,145 |
| Oct 3, 2025 | 23.45 | 25.67 | 22.63 | 24.27 | 24.27 | 2.88% | 2,493,964 |
| Oct 2, 2025 | 21.20 | 23.70 | 20.83 | 23.59 | 23.59 | 15.75% | 2,101,554 |
| Oct 1, 2025 | 19.65 | 20.89 | 19.00 | 20.38 | 20.38 | 2.41% | 1,285,558 |
| Sep 30, 2025 | 21.51 | 21.86 | 19.70 | 19.90 | 19.90 | -11.32% | 2,047,139 |
| Sep 29, 2025 | 24.23 | 24.79 | 21.90 | 22.44 | 22.44 | 1.40% | 1,501,757 |
| Sep 26, 2025 | 22.07 | 23.10 | 20.95 | 22.13 | 22.13 | 1.10% | 1,069,769 |
| Sep 25, 2025 | 22.00 | 23.65 | 20.00 | 21.89 | 21.89 | -10.03% | 2,058,374 |
| Sep 24, 2025 | 27.53 | 27.53 | 23.63 | 24.33 | 24.33 | -9.25% | 1,589,146 |
| Sep 23, 2025 | 30.75 | 30.95 | 26.05 | 26.81 | 26.81 | -14.51% | 2,300,060 |
| Sep 22, 2025 | 30.94 | 34.79 | 27.59 | 31.36 | 31.36 | -7.93% | 2,252,699 |
| Sep 19, 2025 | 25.04 | 34.33 | 24.55 | 34.06 | 34.06 | 45.74% | 5,052,773 |
| Sep 18, 2025 | 22.44 | 26.81 | 21.42 | 23.37 | 23.37 | 9.72% | 2,897,630 |
| Sep 17, 2025 | 22.15 | 22.15 | 19.99 | 21.30 | 21.30 | -4.95% | 1,025,668 |
| Sep 16, 2025 | 23.84 | 24.72 | 21.93 | 22.41 | 22.41 | -9.71% | 1,681,516 |
| Sep 15, 2025 | 23.32 | 25.26 | 21.08 | 24.82 | 24.82 | 15.39% | 2,487,282 |
| Sep 12, 2025 | 20.23 | 21.82 | 19.78 | 21.51 | 21.51 | 6.38% | 866,970 |
| Sep 11, 2025 | 19.81 | 20.73 | 19.48 | 20.22 | 20.22 | 2.59% | 718,821 |
| Sep 10, 2025 | 22.18 | 22.18 | 19.40 | 19.71 | 19.71 | -3.71% | 689,489 |
| Sep 9, 2025 | 19.40 | 20.52 | 19.03 | 20.47 | 20.47 | 7.68% | 522,849 |
| Sep 8, 2025 | 20.39 | 20.82 | 18.85 | 19.01 | 19.01 | -3.60% | 612,543 |