Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
13.90
-4.41 (-24.09%)
At close: Jun 3, 2026, 4:00 PM EDT
13.58
-0.32 (-2.30%)
After-hours: Jun 3, 2026, 4:18 PM EDT
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.07 | 17.07 | 13.13 | 14.45 | - | -21.08% | 2,903,082 |
| 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 |
| May 4, 2026 | 14.75 | 15.97 | 14.54 | 15.14 | 15.14 | -0.07% | 1,075,107 |
| May 1, 2026 | 15.23 | 15.84 | 14.43 | 15.15 | 15.15 | -5.13% | 822,207 |
| Apr 30, 2026 | 13.38 | 16.10 | 13.35 | 15.97 | 15.97 | 20.08% | 1,002,674 |
| Apr 29, 2026 | 14.95 | 14.95 | 12.17 | 13.30 | 13.30 | -8.90% | 1,135,343 |
| Apr 28, 2026 | 14.97 | 15.48 | 13.80 | 14.60 | 14.60 | -13.10% | 1,284,018 |
| Apr 27, 2026 | 14.63 | 17.00 | 14.47 | 16.80 | 16.80 | 11.18% | 1,762,987 |
| Apr 24, 2026 | 18.49 | 18.49 | 14.84 | 15.11 | 15.11 | -12.10% | 2,476,100 |
| Apr 23, 2026 | 21.00 | 21.34 | 15.70 | 17.19 | 17.19 | -12.16% | 4,071,614 |
| Apr 22, 2026 | 15.90 | 19.76 | 15.90 | 19.57 | 19.57 | 31.43% | 3,015,926 |
| Apr 21, 2026 | 18.51 | 18.51 | 14.48 | 14.89 | 14.89 | -16.86% | 2,698,082 |
| Apr 20, 2026 | 16.71 | 18.26 | 15.83 | 17.91 | 17.91 | 1.42% | 1,746,796 |
| Apr 17, 2026 | 16.11 | 19.25 | 15.65 | 17.66 | 17.66 | 21.46% | 4,698,762 |
| Apr 16, 2026 | 17.23 | 17.23 | 13.50 | 14.54 | 14.54 | -5.34% | 4,338,436 |
| Apr 15, 2026 | 13.09 | 15.99 | 13.08 | 15.36 | 15.36 | 28.54% | 2,671,367 |
| Apr 14, 2026 | 12.03 | 14.10 | 11.26 | 11.95 | 11.95 | 13.92% | 2,262,583 |
| Apr 13, 2026 | 9.36 | 10.59 | 8.92 | 10.49 | 10.49 | 7.92% | 746,201 |
| Apr 10, 2026 | 10.18 | 10.73 | 9.64 | 9.72 | 9.72 | -2.21% | 723,560 |
| Apr 9, 2026 | 10.64 | 11.12 | 9.83 | 9.94 | 9.94 | -10.85% | 452,015 |
| Apr 8, 2026 | 11.01 | 11.89 | 10.70 | 11.15 | 11.15 | 14.95% | 796,424 |
| Apr 7, 2026 | 11.66 | 11.66 | 9.67 | 9.70 | 9.70 | -19.70% | 1,039,454 |
| Apr 6, 2026 | 12.00 | 12.86 | 11.83 | 12.08 | 12.08 | -0.41% | 230,833 |
| Apr 2, 2026 | 11.52 | 12.53 | 10.89 | 12.13 | 12.13 | -1.30% | 467,528 |
| Apr 1, 2026 | 14.16 | 14.16 | 11.98 | 12.29 | 12.29 | -10.81% | 746,578 |
| Mar 31, 2026 | 12.76 | 14.02 | 12.41 | 13.78 | 13.78 | 11.04% | 422,246 |
| Mar 30, 2026 | 12.84 | 13.50 | 11.83 | 12.41 | 12.41 | -1.59% | 447,911 |
| Mar 27, 2026 | 13.88 | 13.88 | 12.20 | 12.61 | 12.61 | -12.13% | 456,540 |
| Mar 26, 2026 | 15.50 | 16.07 | 14.25 | 14.35 | 14.35 | -11.69% | 283,953 |
| Mar 25, 2026 | 16.46 | 17.16 | 15.92 | 16.25 | 16.25 | 4.37% | 340,659 |
| Mar 24, 2026 | 15.74 | 16.10 | 14.86 | 15.57 | 15.57 | -5.23% | 510,214 |