T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
1.510
-0.270 (-15.17%)
At close: Jan 29, 2026, 4:00 PM EST
1.430
-0.080 (-5.30%)
Pre-market: Jan 30, 2026, 5:38 AM EST
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.67 | 1.70 | 1.37 | 1.51 | 1.51 | -15.17% | 5,120,050 |
| Jan 28, 2026 | 1.61 | 1.85 | 1.54 | 1.78 | 1.78 | 13.02% | 7,540,002 |
| Jan 27, 2026 | 1.48 | 1.59 | 1.34 | 1.58 | 1.58 | 8.62% | 3,753,096 |
| Jan 26, 2026 | 1.63 | 1.73 | 1.42 | 1.45 | 1.45 | -13.95% | 4,920,012 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.62 | 1.69 | 1.69 | -8.92% | 3,576,417 |
| Jan 22, 2026 | 1.78 | 1.91 | 1.69 | 1.85 | 1.85 | 8.82% | 9,359,171 |
| Jan 21, 2026 | 1.76 | 1.91 | 1.48 | 1.70 | 1.70 | 9.68% | 8,426,546 |
| Jan 20, 2026 | 1.64 | 1.75 | 1.55 | 1.55 | 1.55 | -12.43% | 3,956,548 |
| Jan 16, 2026 | 1.65 | 1.83 | 1.56 | 1.77 | 1.77 | 12.74% | 4,546,991 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.55 | 1.57 | 1.57 | -8.72% | 2,058,866 |
| Jan 14, 2026 | 1.58 | 1.75 | 1.50 | 1.72 | 1.72 | 5.20% | 3,072,204 |
| Jan 13, 2026 | 1.78 | 1.80 | 1.60 | 1.64 | 1.64 | -4.94% | 1,833,680 |
| Jan 12, 2026 | 1.83 | 1.84 | 1.68 | 1.72 | 1.72 | -7.77% | 3,206,415 |
| Jan 9, 2026 | 2.04 | 2.16 | 1.83 | 1.87 | 1.87 | 9.71% | 5,782,982 |
| Jan 8, 2026 | 1.63 | 1.77 | 1.55 | 1.70 | 1.70 | 1.49% | 1,675,623 |
| Jan 7, 2026 | 1.60 | 1.82 | 1.52 | 1.68 | 1.68 | -1.47% | 2,714,595 |
| Jan 6, 2026 | 1.70 | 1.79 | 1.47 | 1.70 | 1.70 | 8.28% | 5,398,257 |
| Jan 5, 2026 | 1.45 | 1.68 | 1.36 | 1.57 | 1.57 | 30.29% | 4,519,752 |
| Jan 2, 2026 | 0.99 | 1.22 | 0.95 | 1.21 | 1.21 | 29.17% | 2,349,192 |
| Dec 31, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -2.31% | 641,237 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.92 | 0.96 | 0.96 | -1.31% | 1,555,223 |
| Dec 29, 2025 | 0.93 | 1.08 | 0.93 | 0.97 | 0.97 | -5.13% | 1,496,943 |
| Dec 26, 2025 | 1.18 | 1.18 | 1.00 | 1.02 | 1.02 | -14.64% | 2,126,973 |
| Dec 24, 2025 | 1.20 | 1.21 | 1.13 | 1.20 | 1.20 | -15.25% | 2,305,279 |
| Dec 23, 2025 | 1.43 | 1.46 | 1.37 | 1.41 | 1.20 | -6.00% | 1,155,965 |
| Dec 22, 2025 | 1.50 | 1.63 | 1.43 | 1.50 | 1.28 | 5.26% | 1,715,606 |
| Dec 19, 2025 | 1.41 | 1.51 | 1.40 | 1.43 | 1.21 | 3.64% | 1,304,052 |
| Dec 18, 2025 | 1.49 | 1.55 | 1.35 | 1.38 | 1.17 | 0.36% | 881,244 |
| Dec 17, 2025 | 1.63 | 1.65 | 1.35 | 1.37 | 1.17 | -15.95% | 1,137,244 |
| Dec 16, 2025 | 1.61 | 1.72 | 1.53 | 1.63 | 1.39 | -2.98% | 1,171,732 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.68 | 1.68 | 1.43 | -10.88% | 1,358,279 |
| Dec 12, 2025 | 2.46 | 2.47 | 1.88 | 1.89 | 1.60 | -26.65% | 1,491,294 |
| Dec 11, 2025 | 2.28 | 2.59 | 2.03 | 2.57 | 2.19 | 7.76% | 1,216,289 |
| Dec 10, 2025 | 2.47 | 2.56 | 2.25 | 2.39 | 2.03 | -9.14% | 1,331,968 |
| Dec 9, 2025 | 2.54 | 2.78 | 2.46 | 2.63 | 2.23 | -2.05% | 980,751 |
| Dec 8, 2025 | 2.87 | 3.02 | 2.52 | 2.68 | 2.28 | 1.13% | 1,395,675 |
| Dec 5, 2025 | 2.93 | 2.93 | 2.62 | 2.65 | 2.25 | -12.69% | 2,165,963 |
| Dec 4, 2025 | 2.38 | 3.15 | 2.25 | 3.04 | 2.58 | 26.99% | 2,528,866 |
| Dec 3, 2025 | 2.10 | 2.43 | 1.97 | 2.39 | 2.03 | 11.16% | 943,623 |
| Dec 2, 2025 | 2.00 | 2.27 | 2.00 | 2.15 | 1.83 | 9.14% | 735,765 |
| Dec 1, 2025 | 2.25 | 2.25 | 1.94 | 1.97 | 1.68 | -18.26% | 820,148 |
| Nov 28, 2025 | 2.25 | 2.47 | 2.21 | 2.41 | 2.05 | 9.55% | 481,093 |
| Nov 26, 2025 | 2.16 | 2.22 | 2.00 | 2.20 | 1.87 | 3.77% | 485,078 |
| Nov 25, 2025 | 2.38 | 2.38 | 2.00 | 2.12 | 1.80 | -12.03% | 569,092 |
| Nov 24, 2025 | 2.22 | 2.42 | 2.09 | 2.41 | 2.05 | 13.68% | 861,589 |
| Nov 21, 2025 | 2.20 | 2.20 | 1.75 | 2.12 | 1.80 | -0.93% | 809,136 |
| Nov 20, 2025 | 3.22 | 3.22 | 2.12 | 2.14 | 1.82 | -23.30% | 712,115 |
| Nov 19, 2025 | 3.06 | 3.06 | 2.61 | 2.79 | 2.37 | -3.79% | 681,245 |
| Nov 18, 2025 | 2.82 | 3.11 | 2.67 | 2.90 | 2.47 | 3.94% | 486,361 |
| Nov 17, 2025 | 3.16 | 3.18 | 2.64 | 2.79 | 2.37 | -11.99% | 532,815 |