Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
15.42
-0.13 (-0.84%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.50 | 16.50 | 14.88 | 15.42 | 15.42 | -0.84% | 393,113 |
| Oct 1, 2026 | 16.22 | 16.70 | 15.55 | 15.55 | 15.55 | -2.57% | 48,900 |
| Sep 30, 2026 | 15.98 | 17.12 | 15.45 | 15.96 | 15.96 | 3.30% | 540,820 |
| Sep 29, 2026 | 16.22 | 16.85 | 15.45 | 15.45 | 15.45 | -4.22% | 22,147 |
| Sep 28, 2026 | 17.56 | 17.91 | 15.99 | 16.13 | 16.13 | -11.47% | 79,149 |
| Sep 25, 2026 | 18.88 | 19.31 | 17.70 | 18.22 | 18.22 | -2.46% | 37,829 |
| Sep 24, 2026 | 18.71 | 19.09 | 17.90 | 18.68 | 18.68 | -3.96% | 29,784 |
| Sep 23, 2026 | 20.73 | 20.88 | 18.72 | 19.45 | 19.45 | -4.75% | 33,040 |
| Sep 22, 2026 | 20.44 | 21.05 | 19.38 | 20.42 | 20.42 | 1.49% | 267,801 |
| 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 |
| Sep 3, 2026 | 26.68 | 28.72 | 26.16 | 26.94 | 26.94 | 4.02% | 336,533 |
| Sep 2, 2026 | 23.52 | 26.36 | 23.52 | 25.90 | 25.90 | 7.02% | 542,004 |
| Sep 1, 2026 | 22.80 | 24.66 | 21.91 | 24.20 | 24.20 | -0.98% | 270,640 |
| Aug 31, 2026 | 23.84 | 25.20 | 23.80 | 24.44 | 24.44 | -0.49% | 352,079 |
| Aug 28, 2026 | 26.56 | 27.62 | 23.88 | 24.56 | 24.56 | -9.90% | 305,135 |
| Aug 27, 2026 | 25.56 | 27.40 | 24.52 | 27.26 | 27.26 | 10.28% | 482,061 |
| Aug 26, 2026 | 27.96 | 30.20 | 23.60 | 24.72 | 24.72 | -10.63% | 649,519 |
| Aug 25, 2026 | 24.78 | 28.52 | 23.72 | 27.66 | 27.66 | 16.51% | 605,660 |
| Aug 24, 2026 | 24.40 | 25.40 | 22.44 | 23.74 | 23.74 | -7.70% | 394,924 |
| Aug 21, 2026 | 24.60 | 27.00 | 24.46 | 25.72 | 25.72 | 7.44% | 307,995 |
| Aug 20, 2026 | 24.64 | 24.72 | 22.42 | 23.94 | 23.94 | -5.00% | 200,588 |
| Aug 19, 2026 | 22.00 | 25.44 | 21.42 | 25.20 | 25.20 | 14.96% | 291,443 |
| Aug 18, 2026 | 23.24 | 24.88 | 21.64 | 21.92 | 21.92 | -12.04% | 267,230 |
| Aug 17, 2026 | 26.48 | 27.24 | 24.76 | 24.92 | 24.92 | -4.30% | 182,888 |
| Aug 14, 2026 | 28.48 | 29.32 | 25.00 | 26.04 | 26.04 | -9.83% | 338,140 |
| Aug 13, 2026 | 27.08 | 30.42 | 26.40 | 28.88 | 28.88 | 5.40% | 330,926 |
| Aug 12, 2026 | 29.04 | 29.36 | 26.12 | 27.40 | 27.40 | -6.55% | 285,951 |
| Aug 11, 2026 | 26.36 | 29.42 | 25.24 | 29.32 | 29.32 | 16.16% | 355,484 |
| Aug 10, 2026 | 29.00 | 29.24 | 25.24 | 25.24 | 25.24 | -13.32% | 311,994 |
| Aug 7, 2026 | 28.28 | 30.26 | 26.52 | 29.12 | 29.12 | 7.37% | 587,451 |
| Aug 6, 2026 | 26.00 | 29.36 | 25.36 | 27.12 | 27.12 | 2.11% | 590,640 |
| Aug 5, 2026 | 26.88 | 27.38 | 24.96 | 26.56 | 26.56 | -3.21% | 576,705 |
| Aug 4, 2026 | 25.64 | 28.44 | 25.48 | 27.44 | 27.44 | 11.00% | 420,307 |
| Aug 3, 2026 | 21.84 | 25.28 | 21.08 | 24.72 | 24.72 | 13.19% | 461,231 |
| Jul 31, 2026 | 23.96 | 24.76 | 21.56 | 21.84 | 21.84 | -4.21% | 386,411 |
| Jul 30, 2026 | 19.28 | 23.02 | 18.92 | 22.80 | 22.80 | 27.52% | 643,562 |
| Jul 29, 2026 | 20.20 | 21.76 | 17.72 | 17.88 | 17.88 | -15.34% | 424,272 |
| Jul 28, 2026 | 20.96 | 22.21 | 18.92 | 21.12 | 21.12 | -7.53% | 384,075 |
| Jul 27, 2026 | 21.96 | 23.42 | 20.50 | 22.84 | 22.84 | 10.44% | 417,033 |
| Jul 24, 2026 | 24.28 | 24.64 | 20.60 | 20.68 | 20.68 | -16.21% | 230,401 |