T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
1.020
-0.175 (-14.64%)
At close: Dec 26, 2025, 4:00 PM EST
0.9626
-0.0570 (-5.63%)
Pre-market: Dec 29, 2025, 7:30 AM EST
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.18 | 1.18 | 1.00 | 1.02 | 1.02 | -14.64% | 2,076,169 |
| 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 |
| Nov 14, 2025 | 3.00 | 3.45 | 2.90 | 3.17 | 2.70 | -7.85% | 450,175 |
| Nov 13, 2025 | 4.17 | 4.21 | 3.27 | 3.44 | 2.93 | -21.10% | 580,777 |
| Nov 12, 2025 | 4.74 | 4.92 | 4.20 | 4.36 | 3.71 | -6.44% | 525,615 |
| Nov 11, 2025 | 5.02 | 5.07 | 4.49 | 4.66 | 3.96 | -10.04% | 428,438 |
| Nov 10, 2025 | 6.59 | 6.62 | 4.87 | 5.18 | 4.41 | -12.65% | 736,315 |
| Nov 7, 2025 | 5.75 | 6.04 | 4.49 | 5.93 | 5.04 | -16.24% | 1,176,367 |
| Nov 6, 2025 | 9.38 | 9.38 | 6.82 | 7.08 | 6.02 | -27.16% | 569,939 |
| Nov 5, 2025 | 9.87 | 10.39 | 9.34 | 9.72 | 8.27 | 14.35% | 315,718 |
| Nov 4, 2025 | 10.61 | 11.11 | 8.50 | 8.50 | 7.23 | -26.72% | 247,289 |
| Nov 3, 2025 | 13.26 | 13.39 | 11.26 | 11.60 | 9.87 | -17.02% | 274,924 |
| Oct 31, 2025 | 13.18 | 14.41 | 12.41 | 13.98 | 11.89 | 12.29% | 294,250 |
| Oct 30, 2025 | 12.33 | 13.75 | 11.60 | 12.45 | 10.59 | -4.67% | 358,055 |
| Oct 29, 2025 | 12.47 | 13.75 | 11.56 | 13.06 | 11.11 | 4.82% | 347,312 |
| Oct 28, 2025 | 11.18 | 13.75 | 10.86 | 12.46 | 10.60 | 17.44% | 749,795 |
| Oct 27, 2025 | 10.76 | 11.03 | 9.66 | 10.61 | 9.02 | 3.61% | 373,833 |
| Oct 24, 2025 | 10.79 | 11.42 | 9.98 | 10.24 | 8.71 | 1.49% | 427,859 |
| Oct 23, 2025 | 8.85 | 10.29 | 8.46 | 10.09 | 8.58 | 16.24% | 383,744 |
| Oct 22, 2025 | 10.75 | 10.78 | 7.50 | 8.68 | 7.38 | -19.93% | 593,264 |
| Oct 21, 2025 | 12.41 | 12.96 | 10.64 | 10.84 | 9.22 | -26.16% | 440,268 |
| Oct 20, 2025 | 16.00 | 16.00 | 14.00 | 14.68 | 12.49 | 0.20% | 220,710 |
| Oct 17, 2025 | 17.34 | 17.67 | 13.49 | 14.65 | 12.46 | -14.38% | 333,289 |
| Oct 16, 2025 | 23.67 | 24.24 | 16.89 | 17.11 | 14.55 | -20.38% | 545,623 |