Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
4.810
-0.150 (-3.02%)
At close: Sep 14, 2026, 4:00 PM EDT
4.820
+0.010 (0.21%)
After-hours: Sep 14, 2026, 8:00 PM EDT
SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.78 | 5.14 | 4.51 | 4.82 | 4.82 | -2.82% | 275,327 |
| Sep 11, 2026 | 6.45 | 6.55 | 4.89 | 4.96 | 4.96 | -31.21% | 7,249,659 |
| Sep 10, 2026 | 7.66 | 7.89 | 7.04 | 7.21 | 7.21 | -10.66% | 2,581,221 |
| Sep 9, 2026 | 8.34 | 8.78 | 8.01 | 8.07 | 8.07 | -6.60% | 1,434,601 |
| Sep 8, 2026 | 6.94 | 8.93 | 6.91 | 8.64 | 8.64 | 29.92% | 4,817,604 |
| Sep 4, 2026 | 6.60 | 6.75 | 6.30 | 6.65 | 6.65 | -1.26% | 2,271,342 |
| Sep 3, 2026 | 6.67 | 7.18 | 6.54 | 6.74 | 6.74 | 4.02% | 1,346,135 |
| Sep 2, 2026 | 5.88 | 6.59 | 5.88 | 6.48 | 6.48 | 7.02% | 2,168,019 |
| Sep 1, 2026 | 5.70 | 6.17 | 5.48 | 6.05 | 6.05 | -0.98% | 1,082,562 |
| Aug 31, 2026 | 5.96 | 6.30 | 5.95 | 6.11 | 6.11 | -0.49% | 1,408,318 |
| Aug 28, 2026 | 6.64 | 6.91 | 5.97 | 6.14 | 6.14 | -9.90% | 1,220,540 |
| Aug 27, 2026 | 6.39 | 6.85 | 6.13 | 6.82 | 6.82 | 10.28% | 1,928,247 |
| Aug 26, 2026 | 6.99 | 7.55 | 5.90 | 6.18 | 6.18 | -10.63% | 2,598,076 |
| Aug 25, 2026 | 6.20 | 7.13 | 5.93 | 6.92 | 6.92 | 16.51% | 2,422,641 |
| Aug 24, 2026 | 6.10 | 6.35 | 5.61 | 5.94 | 5.94 | -7.70% | 1,579,699 |
| Aug 21, 2026 | 6.15 | 6.75 | 6.12 | 6.43 | 6.43 | 7.44% | 1,231,983 |
| Aug 20, 2026 | 6.16 | 6.18 | 5.61 | 5.99 | 5.99 | -5.00% | 802,354 |
| Aug 19, 2026 | 5.50 | 6.36 | 5.36 | 6.30 | 6.30 | 14.96% | 1,165,773 |
| Aug 18, 2026 | 5.81 | 6.22 | 5.41 | 5.48 | 5.48 | -12.04% | 1,068,922 |
| Aug 17, 2026 | 6.62 | 6.81 | 6.19 | 6.23 | 6.23 | -4.30% | 731,553 |
| Aug 14, 2026 | 7.12 | 7.33 | 6.25 | 6.51 | 6.51 | -9.83% | 1,352,560 |
| Aug 13, 2026 | 6.77 | 7.61 | 6.60 | 7.22 | 7.22 | 5.40% | 1,323,707 |
| Aug 12, 2026 | 7.26 | 7.34 | 6.53 | 6.85 | 6.85 | -6.55% | 1,143,807 |
| Aug 11, 2026 | 6.59 | 7.36 | 6.31 | 7.33 | 7.33 | 16.16% | 1,421,939 |
| Aug 10, 2026 | 7.25 | 7.31 | 6.31 | 6.31 | 6.31 | -13.32% | 1,247,977 |
| Aug 7, 2026 | 7.07 | 7.57 | 6.63 | 7.28 | 7.28 | 7.37% | 2,349,806 |
| Aug 6, 2026 | 6.50 | 7.34 | 6.34 | 6.78 | 6.78 | 2.11% | 2,362,563 |
| Aug 5, 2026 | 6.72 | 6.85 | 6.24 | 6.64 | 6.64 | -3.21% | 2,306,823 |
| Aug 4, 2026 | 6.41 | 7.11 | 6.37 | 6.86 | 6.86 | 11.00% | 1,681,230 |
| Aug 3, 2026 | 5.46 | 6.32 | 5.27 | 6.18 | 6.18 | 13.19% | 1,844,925 |
| Jul 31, 2026 | 5.99 | 6.19 | 5.39 | 5.46 | 5.46 | -4.21% | 1,545,646 |
| Jul 30, 2026 | 4.82 | 5.76 | 4.73 | 5.70 | 5.70 | 27.52% | 2,574,251 |
| Jul 29, 2026 | 5.05 | 5.44 | 4.43 | 4.47 | 4.47 | -15.34% | 1,697,088 |
| Jul 28, 2026 | 5.24 | 5.55 | 4.73 | 5.28 | 5.28 | -7.53% | 1,536,300 |
| Jul 27, 2026 | 5.49 | 5.86 | 5.13 | 5.71 | 5.71 | 10.44% | 1,668,134 |
| Jul 24, 2026 | 6.07 | 6.16 | 5.15 | 5.17 | 5.17 | -16.21% | 921,605 |
| Jul 23, 2026 | 5.69 | 6.33 | 5.56 | 6.17 | 6.17 | 2.49% | 1,522,530 |
| Jul 22, 2026 | 6.03 | 6.38 | 5.76 | 6.02 | 6.02 | -0.66% | 994,927 |
| Jul 21, 2026 | 5.33 | 6.09 | 5.29 | 6.06 | 6.06 | 19.53% | 1,732,143 |
| Jul 20, 2026 | 4.88 | 5.24 | 4.63 | 5.07 | 5.07 | 6.29% | 1,491,887 |
| Jul 17, 2026 | 4.42 | 5.03 | 4.19 | 4.77 | 4.77 | 0.63% | 1,471,759 |
| Jul 16, 2026 | 5.35 | 5.38 | 4.60 | 4.74 | 4.74 | -16.70% | 2,282,716 |
| Jul 15, 2026 | 6.01 | 6.45 | 5.31 | 5.69 | 5.69 | -5.64% | 1,575,761 |
| Jul 14, 2026 | 6.01 | 6.16 | 5.73 | 6.03 | 6.03 | 5.24% | 1,102,303 |
| Jul 13, 2026 | 6.42 | 6.62 | 5.59 | 5.73 | 5.73 | -14.73% | 1,857,209 |
| 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 |