T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
0.6278
-0.0346 (-5.22%)
Feb 27, 2026, 4:00 PM EST - Market closed
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.58 | 0.66 | 0.58 | 0.63 | 0.63 | -5.22% | 90,490 |
| Feb 26, 2026 | 0.67 | 0.68 | 0.61 | 0.66 | 0.66 | 1.53% | 52,826 |
| Feb 25, 2026 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -3.06% | 1,107,884 |
| Feb 24, 2026 | 0.57 | 0.68 | 0.55 | 0.67 | 0.67 | 10.84% | 2,344,475 |
| Feb 23, 2026 | 0.67 | 0.69 | 0.56 | 0.61 | 0.61 | -11.89% | 143,367 |
| Feb 20, 2026 | 0.81 | 0.81 | 0.68 | 0.69 | 0.69 | -16.43% | 6,703,139 |
| Feb 19, 2026 | 0.74 | 0.83 | 0.70 | 0.82 | 0.82 | 5.26% | 1,379,467 |
| Feb 18, 2026 | 0.79 | 0.82 | 0.73 | 0.78 | 0.78 | -0.81% | 1,007,247 |
| Feb 17, 2026 | 0.79 | 0.80 | 0.68 | 0.79 | 0.79 | -0.25% | 2,661,137 |
| Feb 13, 2026 | 0.78 | 0.84 | 0.72 | 0.79 | 0.79 | 4.18% | 2,743,201 |
| Feb 12, 2026 | 1.07 | 1.07 | 0.76 | 0.76 | 0.76 | -20.44% | 11,409,661 |
| Feb 11, 2026 | 1.11 | 1.11 | 0.86 | 0.96 | 0.96 | -13.95% | 3,689,743 |
| Feb 10, 2026 | 1.20 | 1.25 | 1.10 | 1.11 | 1.11 | -9.76% | 2,749,415 |
| Feb 9, 2026 | 1.14 | 1.26 | 1.11 | 1.23 | 1.23 | 1.23% | 2,758,426 |
| Feb 6, 2026 | 1.00 | 1.26 | 0.98 | 1.22 | 1.22 | 34.58% | 2,753,480 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.88 | 0.90 | 0.90 | -16.02% | 2,537,770 |
| Feb 4, 2026 | 1.29 | 1.29 | 0.93 | 1.08 | 1.08 | -19.17% | 4,945,218 |
| Feb 3, 2026 | 1.23 | 1.33 | 1.12 | 1.33 | 1.33 | 17.70% | 4,274,864 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.12 | 1.13 | 1.13 | -12.06% | 3,070,704 |
| Jan 30, 2026 | 1.45 | 1.54 | 1.26 | 1.29 | 1.29 | -14.90% | 4,240,054 |
| Jan 29, 2026 | 1.67 | 1.70 | 1.37 | 1.51 | 1.51 | -15.17% | 5,132,860 |
| 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 |