T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
12.69
-1.07 (-7.78%)
Sep 24, 2025, 4:00 PM EDT - Market closed
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.34 | 14.34 | 12.39 | 12.69 | - | -7.78% | 118,093 |
| 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 |
| Aug 22, 2025 | 10.07 | 11.20 | 9.50 | 11.10 | 11.10 | 11.22% | 72,523 |
| Aug 21, 2025 | 10.73 | 10.73 | 9.79 | 9.98 | 9.98 | -3.17% | 171,750 |
| Aug 20, 2025 | 9.54 | 10.34 | 8.45 | 10.31 | 10.31 | 7.61% | 69,108 |
| Aug 19, 2025 | 11.16 | 11.16 | 9.57 | 9.58 | 9.58 | -13.34% | 15,775 |
| Aug 18, 2025 | 11.22 | 11.43 | 11.00 | 11.05 | 11.05 | -3.48% | 27,712 |
| Aug 15, 2025 | 11.49 | 11.49 | 10.75 | 11.45 | 11.45 | -2.14% | 14,988 |
| Aug 14, 2025 | 12.35 | 12.84 | 11.22 | 11.70 | 11.70 | -7.29% | 16,261 |
| Aug 13, 2025 | 13.82 | 14.02 | 12.14 | 12.62 | 12.62 | -4.97% | 34,139 |
| Aug 12, 2025 | 13.68 | 14.37 | 13.21 | 13.28 | 13.28 | 0.55% | 24,059 |
| Aug 11, 2025 | 14.58 | 14.80 | 13.21 | 13.21 | 13.21 | -7.71% | 16,875 |
| Aug 8, 2025 | 18.05 | 18.05 | 13.73 | 14.31 | 14.31 | -23.68% | 66,897 |
| Aug 7, 2025 | 20.31 | 20.31 | 18.07 | 18.75 | 18.75 | -4.61% | 51,638 |
| Aug 6, 2025 | 18.70 | 20.72 | 18.69 | 19.66 | 19.66 | 2.92% | 12,041 |
| Aug 5, 2025 | 18.17 | 21.69 | 18.09 | 19.10 | 19.10 | 9.33% | 9,253 |
| Aug 4, 2025 | 20.15 | 20.22 | 17.39 | 17.47 | 17.47 | -4.48% | 8,075 |
| Aug 1, 2025 | 19.26 | 19.52 | 16.62 | 18.29 | 18.29 | -23.92% | 31,955 |
| Jul 31, 2025 | 26.25 | 27.09 | 24.04 | 24.04 | 24.04 | -1.19% | 7,256 |
| Jul 30, 2025 | 23.58 | 25.90 | 23.50 | 24.33 | 24.33 | 6.72% | 5,604 |
| Jul 29, 2025 | 25.00 | 25.35 | 21.93 | 22.80 | 22.80 | -8.50% | 1,848 |
| Jul 28, 2025 | 27.34 | 27.34 | 23.54 | 24.92 | 24.92 | -2.76% | 11,468 |