T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
8.05
+0.35 (4.55%)
At close: Jun 8, 2026, 4:00 PM EDT
8.44
+0.39 (4.83%)
Pre-market: Jun 9, 2026, 7:29 AM EDT
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.22 | 8.30 | 7.80 | 8.05 | 8.05 | 4.55% | 638,042 |
| Jun 5, 2026 | 10.41 | 10.41 | 7.10 | 7.70 | 7.70 | -24.06% | 777,983 |
| Jun 4, 2026 | 10.40 | 10.71 | 9.97 | 10.14 | 10.14 | -5.76% | 148,777 |
| Jun 3, 2026 | 13.26 | 13.26 | 10.20 | 10.76 | 10.76 | -23.36% | 247,954 |
| Jun 2, 2026 | 11.75 | 14.76 | 11.44 | 14.04 | 14.04 | 16.32% | 149,874 |
| Jun 1, 2026 | 11.40 | 13.00 | 10.50 | 12.07 | 12.07 | 2.46% | 194,336 |
| May 29, 2026 | 10.78 | 12.48 | 9.90 | 11.78 | 11.78 | 9.28% | 138,826 |
| May 28, 2026 | 10.18 | 11.61 | 9.80 | 10.78 | 10.78 | 1.99% | 121,815 |
| May 27, 2026 | 10.78 | 11.00 | 9.91 | 10.57 | 10.57 | -3.56% | 146,130 |
| May 26, 2026 | 10.47 | 11.65 | 10.47 | 10.96 | 10.96 | 15.49% | 242,397 |
| May 22, 2026 | 9.21 | 10.21 | 9.18 | 9.49 | 9.49 | 0.53% | 180,455 |
| May 21, 2026 | 7.91 | 9.54 | 7.88 | 9.44 | 9.44 | 17.41% | 122,712 |
| May 20, 2026 | 7.64 | 8.36 | 7.46 | 8.04 | 8.04 | 6.21% | 89,142 |
| May 19, 2026 | 7.80 | 7.80 | 6.96 | 7.57 | 7.57 | -6.77% | 168,928 |
| May 18, 2026 | 9.47 | 9.47 | 7.80 | 8.12 | 8.12 | -13.89% | 179,149 |
| May 15, 2026 | 10.03 | 10.14 | 9.38 | 9.43 | 9.43 | -14.27% | 168,511 |
| May 14, 2026 | 10.54 | 11.40 | 9.83 | 11.00 | 11.00 | 1.66% | 251,293 |
| May 13, 2026 | 10.90 | 11.60 | 10.45 | 10.82 | 10.82 | -0.73% | 188,206 |
| May 12, 2026 | 12.62 | 12.62 | 9.88 | 10.90 | 10.90 | -18.96% | 314,000 |
| May 11, 2026 | 11.52 | 14.13 | 10.72 | 13.45 | 13.45 | 11.34% | 243,488 |
| May 8, 2026 | 11.50 | 12.08 | 10.34 | 12.08 | 12.08 | -0.98% | 226,686 |
| May 7, 2026 | 13.24 | 13.44 | 11.63 | 12.20 | 12.20 | -13.35% | 127,777 |
| May 6, 2026 | 11.70 | 14.33 | 11.70 | 14.08 | 14.08 | 27.77% | 329,479 |
| May 5, 2026 | 11.83 | 11.83 | 10.58 | 11.02 | 11.02 | -4.84% | 105,800 |
| May 4, 2026 | 11.53 | 12.18 | 11.17 | 11.58 | 11.58 | 0.35% | 95,315 |
| May 1, 2026 | 11.90 | 12.05 | 11.13 | 11.54 | 11.54 | -5.64% | 80,532 |
| Apr 30, 2026 | 10.53 | 12.30 | 10.41 | 12.23 | 12.23 | 20.37% | 118,776 |
| Apr 29, 2026 | 11.14 | 11.14 | 9.41 | 10.16 | 10.16 | -8.30% | 100,898 |
| Apr 28, 2026 | 11.38 | 11.65 | 10.59 | 11.08 | 11.08 | -13.17% | 107,162 |
| Apr 27, 2026 | 11.06 | 12.95 | 11.05 | 12.76 | 12.76 | 10.48% | 101,879 |
| Apr 24, 2026 | 13.97 | 14.00 | 11.32 | 11.55 | 11.55 | -12.43% | 165,574 |
| Apr 23, 2026 | 16.03 | 16.12 | 12.01 | 13.19 | 13.19 | -12.65% | 280,524 |
| Apr 22, 2026 | 12.29 | 15.10 | 12.14 | 15.10 | 15.10 | 33.16% | 211,802 |
| Apr 21, 2026 | 14.11 | 14.11 | 11.12 | 11.34 | 11.34 | -16.86% | 238,830 |
| Apr 20, 2026 | 12.62 | 13.90 | 12.09 | 13.64 | 13.64 | 2.10% | 119,997 |
| Apr 17, 2026 | 12.22 | 14.64 | 11.99 | 13.36 | 13.36 | 20.90% | 290,616 |
| Apr 16, 2026 | 13.16 | 13.16 | 10.30 | 11.05 | 11.05 | -5.56% | 496,949 |
| Apr 15, 2026 | 10.03 | 12.17 | 10.00 | 11.70 | 11.70 | 28.71% | 294,458 |
| Apr 14, 2026 | 9.12 | 10.70 | 8.58 | 9.09 | 9.09 | 15.21% | 187,478 |
| Apr 13, 2026 | 7.14 | 8.02 | 6.80 | 7.89 | 7.89 | 6.77% | 57,521 |
| Apr 10, 2026 | 7.70 | 8.11 | 7.35 | 7.39 | 7.39 | -2.57% | 67,097 |
| Apr 9, 2026 | 8.11 | 8.40 | 7.49 | 7.59 | 7.59 | -10.66% | 62,296 |
| Apr 8, 2026 | 8.46 | 9.07 | 8.17 | 8.49 | 8.49 | 14.27% | 58,855 |
| Apr 7, 2026 | 8.87 | 8.87 | 7.33 | 7.43 | 7.43 | -18.89% | 82,755 |
| Apr 6, 2026 | 9.25 | 9.75 | 9.04 | 9.16 | 9.16 | -0.68% | 32,390 |
| Apr 2, 2026 | 8.83 | 9.50 | 8.29 | 9.22 | 9.22 | -2.66% | 81,397 |
| Apr 1, 2026 | 10.70 | 10.75 | 9.13 | 9.48 | 9.48 | -8.87% | 81,677 |
| Mar 31, 2026 | 9.60 | 10.61 | 9.42 | 10.40 | 10.40 | 10.17% | 51,412 |
| Mar 30, 2026 | 10.02 | 10.23 | 9.03 | 9.44 | 9.44 | -1.02% | 54,367 |
| Mar 27, 2026 | 10.56 | 10.56 | 9.25 | 9.54 | 9.54 | -13.55% | 111,693 |