Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
20.09
+0.37 (1.88%)
Sep 8, 2025, 12:35 PM - Market open
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.39 | 20.69 | 19.59 | 19.99 | - | 1.37% | 400,534 |
| Sep 5, 2025 | 23.01 | 23.35 | 19.64 | 19.72 | 19.72 | -8.28% | 1,251,237 |
| Sep 4, 2025 | 28.13 | 28.23 | 21.24 | 21.50 | 21.50 | -21.50% | 1,373,487 |
| Sep 3, 2025 | 26.19 | 30.67 | 25.08 | 27.39 | 27.39 | 17.25% | 1,714,795 |
| Sep 2, 2025 | 18.75 | 24.83 | 18.01 | 23.36 | 23.36 | 14.51% | 738,309 |
| Aug 29, 2025 | 22.20 | 22.74 | 20.00 | 20.40 | 20.40 | -10.53% | 393,319 |
| Aug 28, 2025 | 21.81 | 23.55 | 21.64 | 22.80 | 22.80 | 8.31% | 476,820 |
| Aug 27, 2025 | 22.12 | 22.36 | 20.85 | 21.05 | 21.05 | -5.22% | 290,023 |
| Aug 26, 2025 | 22.45 | 24.82 | 21.20 | 22.21 | 22.21 | 0.50% | 916,824 |
| Aug 25, 2025 | 22.21 | 22.70 | 20.17 | 22.10 | 22.10 | 5.11% | 820,303 |
| Aug 22, 2025 | 19.33 | 21.55 | 18.23 | 21.03 | 21.03 | 9.16% | 658,236 |
| Aug 21, 2025 | 20.25 | 20.75 | 18.80 | 19.26 | 19.26 | -2.03% | 955,661 |
| Aug 20, 2025 | 17.54 | 19.93 | 16.10 | 19.66 | 19.66 | 6.50% | 1,104,576 |
| Aug 19, 2025 | 21.32 | 21.53 | 18.20 | 18.46 | 18.46 | -13.01% | 645,918 |
| Aug 18, 2025 | 21.72 | 22.38 | 20.62 | 21.22 | 21.22 | -2.75% | 236,430 |
| Aug 15, 2025 | 22.35 | 22.35 | 20.59 | 21.82 | 21.82 | -2.76% | 183,595 |
| Aug 14, 2025 | 23.74 | 24.59 | 21.48 | 22.44 | 22.44 | -7.43% | 424,875 |
| Aug 13, 2025 | 26.60 | 26.92 | 22.89 | 24.24 | 24.24 | -4.19% | 483,759 |
| Aug 12, 2025 | 26.34 | 27.51 | 25.25 | 25.30 | 25.30 | - | 366,673 |
| Aug 11, 2025 | 27.64 | 28.80 | 25.20 | 25.30 | 25.30 | -6.57% | 609,290 |
| Aug 8, 2025 | 34.64 | 35.04 | 26.37 | 27.08 | 27.08 | -24.08% | 863,080 |
| Aug 7, 2025 | 38.69 | 38.69 | 33.49 | 35.67 | 35.67 | -5.51% | 565,015 |
| Aug 6, 2025 | 37.39 | 39.97 | 35.32 | 37.75 | 37.75 | 3.97% | 315,316 |
| Aug 5, 2025 | 35.00 | 41.64 | 34.24 | 36.31 | 36.31 | 7.55% | 865,098 |
| Aug 4, 2025 | 38.15 | 39.14 | 32.19 | 33.76 | 33.76 | -4.31% | 523,908 |
| Aug 1, 2025 | 37.46 | 38.18 | 30.79 | 35.28 | 35.28 | -22.99% | 2,077,986 |
| Jul 31, 2025 | 47.69 | 51.82 | 45.28 | 45.81 | 45.81 | -1.74% | 717,396 |
| Jul 30, 2025 | 44.43 | 49.50 | 44.42 | 46.62 | 46.62 | 6.58% | 252,872 |
| Jul 29, 2025 | 47.63 | 51.09 | 41.46 | 43.74 | 43.74 | -8.44% | 169,951 |
| Jul 28, 2025 | 52.00 | 52.00 | 44.68 | 47.77 | 47.77 | -2.16% | 242,662 |
| Jul 25, 2025 | 44.47 | 49.92 | 43.24 | 48.83 | 48.83 | 2.40% | 239,848 |
| Jul 24, 2025 | 40.89 | 50.99 | 40.42 | 47.68 | 47.68 | 13.25% | 318,530 |
| Jul 23, 2025 | 40.60 | 44.20 | 37.76 | 42.10 | 42.10 | 14.43% | 370,662 |
| Jul 22, 2025 | 38.98 | 38.98 | 32.80 | 36.79 | 36.79 | -3.74% | 263,007 |
| Jul 21, 2025 | 48.45 | 48.50 | 38.04 | 38.22 | 38.22 | -19.57% | 341,378 |
| Jul 18, 2025 | 43.66 | 48.32 | 40.14 | 47.52 | 47.52 | 15.17% | 754,599 |
| Jul 17, 2025 | 41.35 | 45.50 | 39.47 | 41.26 | 41.26 | 1.98% | 672,393 |
| Jul 16, 2025 | 33.70 | 40.46 | 32.91 | 40.46 | 40.46 | 15.42% | 126,410 |
| Jul 15, 2025 | 33.47 | 36.27 | 31.00 | 35.06 | 35.06 | 3.77% | 299,371 |
| Jul 14, 2025 | 27.51 | 34.36 | 26.00 | 33.78 | 33.78 | 24.85% | 839,933 |