Skip to main content
logo
Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
7.20
-0.30 (-4.00%)
At close: Feb 25, 2026, 4:00 PM EST
7.12
-0.08 (-1.11%)
After-hours: Feb 25, 2026, 4:02 PM EST

SMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20267.497.627.047.25--3.33%1,606,320
Feb 24, 20266.247.536.027.507.5013.29%2,517,268
Feb 23, 20267.177.296.076.626.62-13.12%3,744,865
Feb 20, 20268.578.957.477.627.62-16.26%2,899,772
Feb 19, 20268.189.107.719.109.106.56%2,061,499
Feb 18, 20268.439.038.038.548.54-1.16%1,688,150
Feb 17, 20268.558.877.528.648.64-1.14%2,387,782
Feb 13, 20268.669.267.938.748.744.30%2,700,381
Feb 12, 202611.6711.788.328.388.38-20.27%5,367,909
Feb 11, 202612.2312.399.4210.5110.51-13.92%2,888,914
Feb 10, 202613.2013.7612.1712.2112.21-10.09%1,319,516
Feb 9, 202612.7113.8612.2013.5813.581.57%1,876,489
Feb 6, 202610.9213.8910.7013.3713.3734.51%2,314,932
Feb 5, 202611.3711.509.659.949.94-16.68%2,022,866
Feb 4, 202614.2614.2610.2411.9311.93-18.73%2,395,355
Feb 3, 202613.3814.7312.3014.6814.6817.07%1,931,204
Feb 2, 202613.8514.0112.3512.5412.54-11.69%1,661,658
Jan 30, 202616.0117.0513.9114.2014.20-14.71%2,069,520
Jan 29, 202618.5118.8515.1816.6516.65-15.40%2,528,327
Jan 28, 202617.6820.5017.0719.6819.6813.23%2,640,987
Jan 27, 202616.2717.5914.8017.3817.388.49%2,384,343
Jan 26, 202618.1819.1915.8516.0216.02-13.96%2,186,565
Jan 23, 202620.5520.6517.9418.6218.62-8.99%2,266,166
Jan 22, 202619.7121.1418.7420.4620.469.18%3,076,055
Jan 21, 202619.3521.2216.3218.7418.748.45%4,821,683
Jan 20, 202618.2519.4317.1717.2817.28-13.03%2,572,583
Jan 16, 202618.3220.3517.2819.8719.8714.20%2,787,313
Jan 15, 202619.2619.3717.2217.4017.40-9.09%1,823,524
Jan 14, 202617.5419.4316.6219.1419.145.98%1,949,552
Jan 13, 202619.6120.0617.7518.0618.06-4.90%1,478,852
Jan 12, 202620.2920.4018.6318.9918.99-7.77%2,100,979
Jan 9, 202622.5324.0220.2620.5920.598.25%4,054,516
Jan 8, 202618.0619.5817.2019.0219.021.71%2,001,273
Jan 7, 202617.6320.1716.7518.7018.70-0.74%2,601,926
Jan 6, 202618.9020.0016.2618.8418.847.90%5,131,353
Jan 5, 202616.1718.6315.0817.4617.4630.10%4,701,134
Jan 2, 202610.8013.6010.5013.4213.4229.91%2,246,887
Dec 31, 202510.4510.6810.0110.3310.33-1.90%691,438
Dec 30, 202511.0011.1710.1810.5310.53-3.04%1,282,813
Dec 29, 202510.6212.0110.4710.8610.86-4.74%2,133,248
Dec 26, 202513.1213.1211.2111.4011.40-15.05%1,890,653
Dec 24, 202513.1513.5212.5513.4213.420.83%691,674
Dec 23, 202513.5813.8512.9213.3113.31-5.54%1,111,855
Dec 22, 202514.1815.4313.6014.0914.094.29%1,546,262
Dec 19, 202513.1314.3413.1313.5113.513.92%1,396,373
Dec 18, 202514.1714.7012.8013.0013.00-1.44%1,203,985
Dec 17, 202515.3315.6412.8513.1913.19-14.68%1,522,615
Dec 16, 202515.2816.3014.5215.4615.46-3.44%1,115,519
Dec 15, 202518.4718.4715.9316.0116.01-11.06%1,740,069
Dec 12, 202523.3723.4417.9018.0018.00-26.35%2,394,450