T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
11.60
-2.38 (-17.02%)
Nov 3, 2025, 4:00 PM EST - Market closed
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.26 | 13.39 | 11.26 | 11.60 | - | -17.02% | 271,137 |
| Oct 31, 2025 | 13.18 | 14.41 | 12.41 | 13.98 | 13.98 | 12.29% | 294,250 |
| Oct 30, 2025 | 12.33 | 13.75 | 11.60 | 12.45 | 12.45 | -4.67% | 358,055 |
| Oct 29, 2025 | 12.47 | 13.75 | 11.56 | 13.06 | 13.06 | 4.82% | 347,312 |
| Oct 28, 2025 | 11.18 | 13.75 | 10.86 | 12.46 | 12.46 | 17.44% | 749,795 |
| Oct 27, 2025 | 10.76 | 11.03 | 9.66 | 10.61 | 10.61 | 3.61% | 373,833 |
| Oct 24, 2025 | 10.79 | 11.42 | 9.98 | 10.24 | 10.24 | 1.49% | 427,859 |
| Oct 23, 2025 | 8.85 | 10.29 | 8.46 | 10.09 | 10.09 | 16.24% | 383,744 |
| Oct 22, 2025 | 10.75 | 10.78 | 7.50 | 8.68 | 8.68 | -19.93% | 593,264 |
| Oct 21, 2025 | 12.41 | 12.96 | 10.64 | 10.84 | 10.84 | -26.16% | 440,268 |
| Oct 20, 2025 | 16.00 | 16.00 | 14.00 | 14.68 | 14.68 | 0.20% | 220,710 |
| Oct 17, 2025 | 17.34 | 17.67 | 13.49 | 14.65 | 14.65 | -14.38% | 333,289 |
| Oct 16, 2025 | 23.67 | 24.24 | 16.89 | 17.11 | 17.11 | -20.38% | 545,623 |
| Oct 15, 2025 | 17.66 | 23.14 | 17.54 | 21.49 | 21.49 | 34.99% | 698,876 |
| Oct 14, 2025 | 14.41 | 17.09 | 13.15 | 15.92 | 15.92 | 2.84% | 353,744 |
| Oct 13, 2025 | 13.51 | 16.27 | 13.51 | 15.48 | 15.48 | 29.00% | 425,184 |
| Oct 10, 2025 | 13.19 | 15.44 | 11.88 | 12.00 | 12.00 | -6.61% | 680,002 |
| Oct 9, 2025 | 11.89 | 13.40 | 11.60 | 12.85 | 12.85 | 12.03% | 274,472 |
| Oct 8, 2025 | 12.51 | 12.87 | 11.27 | 11.47 | 11.47 | -4.42% | 142,315 |
| Oct 7, 2025 | 14.15 | 15.20 | 11.92 | 12.00 | 12.00 | -12.85% | 247,605 |
| Oct 6, 2025 | 13.52 | 15.04 | 13.46 | 13.77 | 13.77 | 8.51% | 217,880 |
| Oct 3, 2025 | 12.27 | 13.36 | 11.80 | 12.69 | 12.69 | 2.75% | 232,745 |
| Oct 2, 2025 | 11.15 | 12.37 | 10.92 | 12.35 | 12.35 | 15.42% | 164,452 |
| Oct 1, 2025 | 10.30 | 10.85 | 9.96 | 10.70 | 10.70 | 2.88% | 157,457 |
| Sep 30, 2025 | 11.29 | 11.35 | 10.26 | 10.40 | 10.40 | -10.88% | 216,921 |
| Sep 29, 2025 | 12.62 | 12.88 | 11.44 | 11.67 | 11.67 | 0.69% | 180,199 |
| Sep 26, 2025 | 11.46 | 12.00 | 10.94 | 11.59 | 11.59 | 2.57% | 97,336 |
| Sep 25, 2025 | 11.45 | 12.34 | 10.50 | 11.30 | 11.30 | -10.95% | 190,853 |
| Sep 24, 2025 | 14.34 | 14.34 | 12.39 | 12.69 | 12.69 | -7.78% | 130,361 |
| Sep 23, 2025 | 16.09 | 16.09 | 13.52 | 13.76 | 13.76 | -15.58% | 216,593 |
| Sep 22, 2025 | 16.60 | 18.10 | 14.36 | 16.30 | 16.30 | -8.17% | 346,005 |
| Sep 19, 2025 | 13.05 | 17.86 | 13.00 | 17.75 | 17.75 | 46.33% | 480,296 |
| Sep 18, 2025 | 11.64 | 13.80 | 11.21 | 12.13 | 12.13 | 9.97% | 269,013 |
| Sep 17, 2025 | 11.44 | 11.44 | 10.46 | 11.03 | 11.03 | -5.32% | 89,511 |
| Sep 16, 2025 | 12.60 | 12.82 | 11.45 | 11.65 | 11.65 | -10.25% | 163,472 |
| Sep 15, 2025 | 12.07 | 13.04 | 10.96 | 12.98 | 12.98 | 16.99% | 278,898 |
| Sep 12, 2025 | 10.55 | 11.30 | 10.32 | 11.10 | 11.10 | 4.37% | 148,716 |
| Sep 11, 2025 | 10.47 | 10.76 | 10.17 | 10.63 | 10.63 | 4.52% | 74,783 |
| Sep 10, 2025 | 11.52 | 11.52 | 10.15 | 10.17 | 10.17 | -4.51% | 72,517 |
| Sep 9, 2025 | 9.97 | 10.65 | 9.97 | 10.65 | 10.65 | 6.82% | 65,348 |
| Sep 8, 2025 | 10.63 | 10.80 | 9.83 | 9.97 | 9.97 | -3.48% | 47,066 |
| Sep 5, 2025 | 12.06 | 12.09 | 10.30 | 10.33 | 10.33 | -8.58% | 55,296 |
| Sep 4, 2025 | 14.69 | 14.69 | 11.16 | 11.30 | 11.30 | -20.92% | 139,307 |
| Sep 3, 2025 | 13.69 | 16.00 | 13.15 | 14.29 | 14.29 | 17.81% | 100,742 |
| Sep 2, 2025 | 9.81 | 12.90 | 9.69 | 12.13 | 12.13 | 15.19% | 29,550 |
| Aug 29, 2025 | 11.60 | 11.78 | 10.46 | 10.53 | 10.53 | -11.62% | 15,390 |
| Aug 28, 2025 | 11.52 | 12.28 | 11.42 | 11.91 | 11.91 | 7.60% | 52,068 |
| Aug 27, 2025 | 11.65 | 11.66 | 10.90 | 11.07 | 11.07 | -4.99% | 21,916 |
| Aug 26, 2025 | 11.76 | 12.92 | 11.13 | 11.65 | 11.65 | 0.74% | 152,254 |
| Aug 25, 2025 | 11.74 | 11.82 | 10.74 | 11.57 | 11.57 | 4.21% | 54,906 |