Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
14.60
-2.20 (-13.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.59
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 6:55 PM EDT
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.24 | 16.24 | 13.80 | 14.60 | 14.60 | -13.10% | 142,325 |
| 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 |
| Mar 23, 2026 | 15.71 | 17.51 | 15.45 | 16.43 | 16.43 | 3.72% | 520,411 |
| Mar 20, 2026 | 16.94 | 17.46 | 14.98 | 15.84 | 15.84 | -9.07% | 566,339 |
| Mar 19, 2026 | 16.21 | 17.81 | 15.57 | 17.42 | 17.42 | 0.06% | 685,734 |
| Mar 18, 2026 | 17.95 | 18.69 | 17.30 | 17.41 | 17.41 | -6.75% | 553,451 |
| Mar 17, 2026 | 18.29 | 19.43 | 17.22 | 18.67 | 18.67 | 7.98% | 887,369 |
| Mar 16, 2026 | 17.54 | 17.80 | 16.43 | 17.29 | 17.29 | 1.95% | 404,696 |
| Mar 13, 2026 | 17.34 | 18.20 | 16.20 | 16.96 | 16.96 | 1.25% | 459,205 |
| Mar 12, 2026 | 17.82 | 18.50 | 16.68 | 16.75 | 16.75 | -11.14% | 398,446 |
| Mar 11, 2026 | 18.18 | 19.20 | 17.60 | 18.85 | 18.85 | 3.29% | 64,396 |
| Mar 10, 2026 | 18.18 | 20.51 | 17.50 | 18.25 | 18.25 | 0.88% | 94,738 |
| Mar 9, 2026 | 15.87 | 18.57 | 15.42 | 18.09 | 18.09 | 8.06% | 787,201 |
| Mar 6, 2026 | 17.34 | 18.33 | 16.55 | 16.74 | 16.74 | -8.52% | 767,228 |
| Mar 5, 2026 | 18.48 | 19.47 | 16.95 | 18.30 | 18.30 | -5.13% | 700,865 |
| Mar 4, 2026 | 19.53 | 21.06 | 19.25 | 19.29 | 19.29 | 0.16% | 711,623 |
| Mar 3, 2026 | 18.81 | 20.34 | 16.82 | 19.26 | 19.26 | -8.42% | 982,004 |
| Mar 2, 2026 | 18.60 | 22.37 | 18.54 | 21.03 | 21.03 | 2.49% | 968,864 |
| Feb 27, 2026 | 21.00 | 22.38 | 19.89 | 20.52 | 20.52 | -6.81% | 1,146,113 |
| Feb 26, 2026 | 20.51 | 22.53 | 19.82 | 22.02 | 22.02 | 1.94% | 1,072,167 |
| Feb 25, 2026 | 22.47 | 22.86 | 21.12 | 21.60 | 21.60 | -4.00% | 777,123 |
| Feb 24, 2026 | 18.72 | 22.59 | 18.06 | 22.50 | 22.50 | 13.29% | 839,089 |
| Feb 23, 2026 | 21.51 | 21.87 | 18.21 | 19.86 | 19.86 | -13.12% | 1,248,288 |
| Feb 20, 2026 | 25.71 | 26.85 | 22.40 | 22.86 | 22.86 | -16.26% | 966,590 |
| Feb 19, 2026 | 24.54 | 27.30 | 23.13 | 27.30 | 27.30 | 6.56% | 687,166 |
| Feb 18, 2026 | 25.29 | 27.09 | 24.09 | 25.62 | 25.62 | -1.16% | 562,716 |
| Feb 17, 2026 | 25.65 | 26.61 | 22.57 | 25.92 | 25.92 | -1.14% | 795,927 |