Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
4.740
-0.950 (-16.70%)
At close: Jul 16, 2026, 4:00 PM EDT
4.760
+0.019 (0.41%)
After-hours: Jul 16, 2026, 4:16 PM EDT
SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.35 | 5.38 | 4.72 | 4.70 | - | -17.40% | 1,198,931 |
| Jul 15, 2026 | 6.07 | 6.45 | 5.31 | 5.69 | 5.69 | -5.64% | 171,957 |
| Jul 14, 2026 | 5.79 | 6.16 | 5.72 | 6.03 | 6.03 | 5.24% | 143,280 |
| Jul 13, 2026 | 6.46 | 6.60 | 5.59 | 5.73 | 5.73 | -14.73% | 242,833 |
| Jul 10, 2026 | 6.86 | 7.02 | 6.34 | 6.72 | 6.72 | -0.74% | 1,371,223 |
| Jul 9, 2026 | 6.50 | 6.97 | 6.25 | 6.77 | 6.77 | 6.45% | 1,669,457 |
| Jul 8, 2026 | 6.33 | 6.81 | 6.05 | 6.36 | 6.36 | -4.50% | 1,384,879 |
| Jul 7, 2026 | 7.39 | 7.43 | 6.17 | 6.66 | 6.66 | -13.62% | 2,647,559 |
| Jul 6, 2026 | 7.99 | 8.51 | 7.63 | 7.71 | 7.71 | -3.63% | 1,470,824 |
| Jul 2, 2026 | 8.70 | 9.85 | 7.73 | 8.00 | 8.00 | -7.19% | 1,890,885 |
| Jul 1, 2026 | 8.67 | 9.32 | 8.49 | 8.62 | 8.62 | 2.01% | 1,934,211 |
| Jun 30, 2026 | 8.63 | 8.97 | 7.92 | 8.45 | 8.45 | -4.20% | 1,544,920 |
| Jun 29, 2026 | 8.81 | 9.28 | 8.12 | 8.82 | 8.82 | 2.44% | 1,342,422 |
| Jun 26, 2026 | 8.09 | 8.88 | 7.94 | 8.61 | 8.61 | 0.23% | 820,233 |
| Jun 25, 2026 | 9.07 | 9.32 | 8.11 | 8.59 | 8.59 | -2.94% | 1,087,162 |
| Jun 24, 2026 | 9.60 | 9.67 | 8.37 | 8.85 | 8.85 | -11.59% | 1,662,470 |
| Jun 23, 2026 | 9.41 | 11.84 | 9.41 | 10.01 | 10.01 | -6.80% | 2,005,509 |
| Jun 22, 2026 | 10.77 | 11.95 | 10.34 | 10.74 | 10.74 | -8.13% | 2,324,150 |
| Jun 18, 2026 | 9.70 | 11.84 | 9.44 | 11.69 | 11.69 | 24.63% | 4,237,942 |
| Jun 17, 2026 | 8.43 | 10.22 | 8.40 | 9.38 | 9.38 | 9.96% | 3,470,223 |
| Jun 16, 2026 | 9.56 | 10.24 | 8.46 | 8.53 | 8.53 | -14.19% | 2,031,404 |
| Jun 15, 2026 | 9.60 | 10.94 | 9.52 | 9.94 | 9.94 | 14.91% | 1,992,296 |
| Jun 12, 2026 | 8.40 | 9.29 | 8.23 | 8.65 | 8.65 | 7.05% | 2,718,405 |
| Jun 11, 2026 | 7.50 | 8.45 | 7.36 | 8.08 | 8.08 | 5.62% | 1,811,832 |
| Jun 10, 2026 | 8.80 | 9.24 | 7.60 | 7.65 | 7.65 | -14.33% | 1,851,078 |
| Jun 9, 2026 | 10.33 | 10.87 | 8.14 | 8.93 | 8.93 | -13.55% | 2,071,314 |
| Jun 8, 2026 | 10.69 | 10.78 | 10.05 | 10.33 | 10.33 | 4.13% | 1,441,695 |
| Jun 5, 2026 | 13.77 | 13.88 | 9.12 | 9.92 | 9.92 | -24.73% | 3,891,824 |
| Jun 4, 2026 | 13.51 | 13.87 | 12.85 | 13.18 | 13.18 | -5.18% | 1,953,164 |
| Jun 3, 2026 | 17.07 | 17.07 | 13.13 | 13.90 | 13.90 | -24.09% | 3,297,279 |
| Jun 2, 2026 | 15.11 | 19.10 | 14.71 | 18.31 | 18.31 | 16.25% | 2,274,390 |
| Jun 1, 2026 | 14.51 | 16.92 | 13.50 | 15.75 | 15.75 | 3.69% | 1,662,780 |
| May 29, 2026 | 14.10 | 16.18 | 12.85 | 15.19 | 15.19 | 8.35% | 1,615,224 |
| May 28, 2026 | 13.19 | 15.02 | 12.70 | 14.02 | 14.02 | 1.08% | 1,530,154 |
| May 27, 2026 | 13.95 | 14.33 | 12.88 | 13.87 | 13.87 | -1.98% | 919,169 |
| May 26, 2026 | 13.71 | 15.18 | 13.60 | 14.15 | 14.15 | 13.84% | 2,112,308 |
| May 22, 2026 | 11.87 | 13.29 | 11.78 | 12.43 | 12.43 | 1.47% | 1,258,643 |
| May 21, 2026 | 10.16 | 12.39 | 10.14 | 12.25 | 12.25 | 17.22% | 1,475,868 |
| May 20, 2026 | 10.06 | 10.88 | 9.65 | 10.45 | 10.45 | 6.09% | 1,216,259 |
| May 19, 2026 | 10.16 | 10.30 | 8.99 | 9.85 | 9.85 | -7.94% | 1,194,460 |
| May 18, 2026 | 12.35 | 12.35 | 10.04 | 10.70 | 10.70 | -13.22% | 1,433,847 |
| May 15, 2026 | 13.13 | 13.28 | 12.18 | 12.33 | 12.33 | -14.08% | 1,204,652 |
| May 14, 2026 | 14.05 | 14.88 | 12.77 | 14.35 | 14.35 | 1.85% | 954,884 |
| May 13, 2026 | 14.23 | 15.20 | 13.52 | 14.09 | 14.09 | -0.63% | 1,316,427 |
| May 12, 2026 | 16.70 | 16.71 | 12.82 | 14.18 | 14.18 | -19.66% | 2,240,295 |
| May 11, 2026 | 14.91 | 18.42 | 13.92 | 17.65 | 17.65 | 11.92% | 2,056,525 |
| May 8, 2026 | 14.97 | 15.77 | 13.43 | 15.77 | 15.77 | -0.82% | 2,006,700 |
| May 7, 2026 | 16.93 | 17.64 | 14.92 | 15.90 | 15.90 | -13.49% | 1,585,235 |
| May 6, 2026 | 14.83 | 18.72 | 14.83 | 18.38 | 18.38 | 26.41% | 1,869,275 |
| May 5, 2026 | 15.25 | 15.60 | 13.74 | 14.54 | 14.54 | -3.96% | 777,905 |