Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
4.770
-0.350 (-6.84%)
Nov 13, 2026, 4:00 PM EST - Market closed
SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.20 | 5.21 | 4.55 | 4.77 | 4.77 | -6.84% | 92,346 |
| Nov 12, 2026 | 5.50 | 5.96 | 5.12 | 5.12 | 5.12 | -15.93% | 69,088 |
| Nov 11, 2026 | 6.81 | 6.81 | 6.03 | 6.09 | 6.09 | 0.16% | 78,599 |
| Nov 10, 2026 | 6.14 | 6.36 | 5.78 | 6.08 | 6.08 | -7.74% | 61,201 |
| Nov 9, 2026 | 5.89 | 6.99 | 5.63 | 6.59 | 6.59 | 13.23% | 242,921 |
| Nov 6, 2026 | 5.42 | 5.83 | 4.96 | 5.82 | 5.82 | 32.27% | 313,534 |
| Nov 5, 2026 | 5.81 | 6.05 | 4.19 | 4.40 | 4.40 | -29.15% | 294,102 |
| Nov 4, 2026 | 6.97 | 7.51 | 5.98 | 6.21 | 6.21 | -9.74% | 110,863 |
| Nov 3, 2026 | 6.89 | 7.37 | 6.65 | 6.88 | 6.88 | 1.03% | 140,914 |
| Nov 2, 2026 | 7.85 | 8.12 | 6.78 | 6.81 | 6.81 | -9.56% | 60,728 |
| Oct 30, 2026 | 7.12 | 7.67 | 7.06 | 7.53 | 7.53 | -11.10% | 232,750 |
| Oct 29, 2026 | 7.53 | 8.96 | 7.43 | 8.47 | 8.47 | 9.43% | 523,519 |
| Oct 28, 2026 | 7.93 | 8.03 | 7.33 | 7.74 | 7.74 | -1.28% | 192,772 |
| Oct 27, 2026 | 7.17 | 7.94 | 7.05 | 7.84 | 7.84 | 15.81% | 508,627 |
| Oct 26, 2026 | 6.91 | 7.27 | 6.67 | 6.77 | 6.77 | -3.56% | 275,161 |
| Oct 23, 2026 | 6.80 | 7.23 | 6.61 | 7.02 | 7.02 | - | 278,561 |
| Oct 22, 2026 | 6.73 | 7.25 | 6.67 | 7.02 | 7.02 | -4.62% | 488,658 |
| Oct 21, 2026 | 8.00 | 8.10 | 7.31 | 7.36 | 7.36 | -3.16% | 192,429 |
| Oct 20, 2026 | 7.03 | 8.06 | 6.93 | 7.60 | 7.60 | -4.40% | 508,607 |
| Oct 19, 2026 | 8.94 | 9.00 | 7.83 | 7.95 | 7.95 | -4.45% | 596,212 |
| Oct 16, 2026 | 8.82 | 9.44 | 8.15 | 8.32 | 8.32 | -10.25% | 170,366 |
| Oct 15, 2026 | 7.70 | 9.44 | 7.34 | 9.27 | 9.27 | 9.32% | 550,754 |
| Oct 14, 2026 | 9.88 | 9.95 | 8.10 | 8.48 | 8.48 | -20.23% | 1,166,313 |
| Oct 13, 2026 | 10.88 | 10.95 | 10.39 | 10.63 | 10.63 | -5.85% | 403,157 |
| Oct 12, 2026 | 12.56 | 12.63 | 11.01 | 11.29 | 11.29 | -13.75% | 1,250,576 |
| Oct 9, 2026 | 13.94 | 13.94 | 12.69 | 13.09 | 13.09 | -3.68% | 866,825 |
| Oct 8, 2026 | 14.35 | 14.45 | 13.10 | 13.59 | 13.59 | -9.04% | 477,480 |
| Oct 7, 2026 | 15.47 | 15.50 | 13.90 | 14.94 | 14.94 | -8.68% | 640,998 |
| Oct 6, 2026 | 16.10 | 17.68 | 15.98 | 16.36 | 16.36 | 8.42% | 364,238 |
| Oct 5, 2026 | 15.53 | 15.71 | 14.97 | 15.09 | 15.09 | -2.14% | 114,442 |
| Oct 2, 2026 | 16.50 | 16.50 | 14.88 | 15.42 | 15.42 | -0.84% | 394,385 |
| Oct 1, 2026 | 16.21 | 16.70 | 15.53 | 15.55 | 15.55 | -2.57% | 421,755 |
| Sep 30, 2026 | 15.98 | 17.12 | 15.45 | 15.96 | 15.96 | 3.30% | 543,864 |
| Sep 29, 2026 | 16.83 | 16.90 | 15.45 | 15.45 | 15.45 | -4.22% | 408,683 |
| Sep 28, 2026 | 17.50 | 17.55 | 15.99 | 16.13 | 16.13 | -11.47% | 604,277 |
| Sep 25, 2026 | 18.96 | 19.40 | 17.67 | 18.22 | 18.22 | -2.46% | 250,475 |
| Sep 24, 2026 | 18.98 | 19.14 | 17.88 | 18.68 | 18.68 | -3.96% | 420,052 |
| Sep 23, 2026 | 20.07 | 20.42 | 18.70 | 19.45 | 19.45 | -4.75% | 197,944 |
| Sep 22, 2026 | 20.44 | 21.05 | 19.38 | 20.42 | 20.42 | 1.49% | 268,980 |
| Sep 21, 2026 | 18.88 | 20.66 | 18.64 | 20.12 | 20.12 | 12.53% | 1,243,889 |
| Sep 18, 2026 | 21.56 | 22.20 | 17.72 | 17.88 | 17.88 | -17.22% | 1,486,532 |
| Sep 17, 2026 | 19.44 | 22.44 | 19.36 | 21.60 | 21.60 | 18.16% | 1,100,151 |
| Sep 16, 2026 | 19.36 | 19.60 | 17.18 | 18.28 | 18.28 | -3.59% | 684,428 |
| Sep 15, 2026 | 18.72 | 19.94 | 18.04 | 18.96 | 18.96 | -1.46% | 420,346 |
| Sep 14, 2026 | 18.44 | 20.60 | 18.04 | 19.24 | 19.24 | -3.02% | 701,701 |
| Sep 11, 2026 | 25.80 | 26.20 | 19.56 | 19.84 | 19.84 | -31.21% | 1,812,414 |
| Sep 10, 2026 | 30.64 | 31.56 | 28.16 | 28.84 | 28.84 | -10.66% | 648,196 |
| Sep 9, 2026 | 33.36 | 35.12 | 32.04 | 32.28 | 32.28 | -6.60% | 358,782 |
| Sep 8, 2026 | 27.76 | 35.71 | 27.64 | 34.56 | 34.56 | 29.92% | 1,205,577 |
| Sep 4, 2026 | 26.40 | 27.00 | 25.20 | 26.60 | 26.60 | -1.26% | 567,835 |