Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
27.50
-4.58 (-14.28%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |