T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
4.960
-0.190 (-3.69%)
At close: Aug 17, 2026, 4:00 PM EDT
4.981
+0.021 (0.42%)
After-hours: Aug 17, 2026, 4:24 PM EDT
SMUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.28 | 5.28 | 4.90 | 4.92 | 4.92 | -4.47% | 11,718 |
| Aug 14, 2026 | 5.79 | 5.79 | 5.00 | 5.15 | 5.15 | -9.81% | 3,491 |
| Aug 13, 2026 | 5.32 | 6.01 | 5.32 | 5.71 | 5.71 | 5.55% | 59,025 |
| Aug 12, 2026 | 5.83 | 5.83 | 5.18 | 5.41 | 5.41 | -6.24% | 50,890 |
| Aug 11, 2026 | 5.39 | 5.79 | 4.99 | 5.77 | 5.77 | 15.17% | 51,768 |
| Aug 10, 2026 | 5.40 | 5.41 | 4.99 | 5.01 | 5.01 | -13.02% | 120,178 |
| Aug 7, 2026 | 5.80 | 5.96 | 5.26 | 5.76 | 5.76 | 7.66% | 114,666 |
| Aug 6, 2026 | 5.12 | 5.77 | 5.05 | 5.35 | 5.35 | 2.29% | 166,992 |
| Aug 5, 2026 | 5.29 | 5.36 | 4.97 | 5.23 | 5.23 | -2.43% | 87,520 |
| Aug 4, 2026 | 5.03 | 5.59 | 5.03 | 5.36 | 5.36 | 10.06% | 276,084 |
| Aug 3, 2026 | 4.18 | 4.98 | 4.16 | 4.87 | 4.87 | 13.79% | 87,605 |
| Jul 31, 2026 | 4.78 | 4.84 | 4.24 | 4.28 | 4.28 | -4.68% | 56,855 |
| Jul 30, 2026 | 3.81 | 4.50 | 3.81 | 4.49 | 4.49 | 27.56% | 576,494 |
| Jul 29, 2026 | 3.91 | 4.27 | 3.49 | 3.52 | 3.52 | -15.38% | 84,751 |
| Jul 28, 2026 | 4.10 | 4.34 | 3.81 | 4.16 | 4.16 | -7.14% | 45,105 |
| Jul 27, 2026 | 4.30 | 4.57 | 4.02 | 4.48 | 4.48 | 10.34% | 55,744 |
| Jul 24, 2026 | 4.61 | 4.80 | 4.03 | 4.06 | 4.06 | -16.46% | 167,538 |
| Jul 23, 2026 | 4.42 | 4.96 | 4.40 | 4.86 | 4.86 | 2.97% | 102,761 |
| Jul 22, 2026 | 4.90 | 4.96 | 4.54 | 4.72 | 4.72 | -0.84% | 71,940 |
| Jul 21, 2026 | 4.34 | 4.76 | 4.27 | 4.76 | 4.76 | 18.70% | 137,871 |
| Jul 20, 2026 | 3.91 | 4.11 | 3.64 | 4.01 | 4.01 | 7.22% | 134,484 |
| Jul 17, 2026 | 3.46 | 3.93 | 3.31 | 3.74 | 3.74 | 0.81% | 80,595 |
| Jul 16, 2026 | 4.20 | 4.22 | 3.58 | 3.71 | 3.71 | -16.25% | 151,694 |
| Jul 15, 2026 | 4.76 | 4.99 | 4.16 | 4.43 | 4.43 | -6.74% | 141,255 |
| Jul 14, 2026 | 4.74 | 4.83 | 4.52 | 4.75 | 4.75 | 6.26% | 156,317 |
| Jul 13, 2026 | 5.06 | 5.14 | 4.39 | 4.47 | 4.47 | -15.02% | 190,743 |
| Jul 10, 2026 | 5.43 | 5.45 | 4.98 | 5.26 | 5.26 | -0.75% | 155,657 |
| Jul 9, 2026 | 5.16 | 5.44 | 4.90 | 5.30 | 5.30 | 6.64% | 164,352 |
| Jul 8, 2026 | 5.02 | 5.31 | 4.75 | 4.97 | 4.97 | -4.05% | 124,922 |
| Jul 7, 2026 | 5.77 | 5.81 | 4.84 | 5.18 | 5.18 | -14.10% | 288,916 |
| Jul 6, 2026 | 6.14 | 6.58 | 5.97 | 6.03 | 6.03 | -3.37% | 215,942 |
| Jul 2, 2026 | 6.70 | 7.69 | 6.03 | 6.24 | 6.24 | -7.83% | 352,411 |
| Jul 1, 2026 | 6.77 | 7.27 | 6.65 | 6.77 | 6.77 | 3.20% | 507,510 |
| Jun 30, 2026 | 6.78 | 6.98 | 6.18 | 6.56 | 6.56 | -4.79% | 237,700 |
| Jun 29, 2026 | 6.89 | 7.22 | 6.36 | 6.89 | 6.89 | 2.38% | 198,202 |
| Jun 26, 2026 | 6.24 | 6.87 | 6.24 | 6.73 | 6.73 | 0.15% | 206,882 |
| Jun 25, 2026 | 7.10 | 7.30 | 6.34 | 6.72 | 6.72 | -2.61% | 160,797 |
| Jun 24, 2026 | 7.51 | 7.51 | 6.53 | 6.90 | 6.90 | -11.31% | 975,711 |
| Jun 23, 2026 | 7.43 | 9.21 | 7.41 | 7.78 | 7.78 | -6.94% | 234,027 |
| Jun 22, 2026 | 8.38 | 9.31 | 8.09 | 8.36 | 8.36 | -8.23% | 459,966 |
| Jun 18, 2026 | 7.54 | 9.21 | 7.36 | 9.11 | 9.11 | 25.48% | 665,883 |
| Jun 17, 2026 | 6.61 | 7.90 | 6.61 | 7.26 | 7.26 | 9.51% | 402,818 |
| Jun 16, 2026 | 7.50 | 7.96 | 6.58 | 6.63 | 6.63 | -14.12% | 363,413 |
| Jun 15, 2026 | 7.55 | 8.52 | 7.55 | 7.72 | 7.72 | 15.05% | 254,369 |
| Jun 12, 2026 | 6.45 | 7.20 | 6.40 | 6.71 | 6.71 | 8.05% | 210,339 |
| Jun 11, 2026 | 5.87 | 6.50 | 5.73 | 6.21 | 6.21 | 4.55% | 119,485 |
| Jun 10, 2026 | 6.75 | 7.12 | 5.93 | 5.94 | 5.94 | -14.04% | 187,810 |
| Jun 9, 2026 | 8.04 | 8.39 | 6.32 | 6.91 | 6.91 | -14.16% | 303,589 |
| Jun 8, 2026 | 8.22 | 8.30 | 7.80 | 8.05 | 8.05 | 4.55% | 638,581 |
| Jun 5, 2026 | 10.41 | 10.41 | 7.10 | 7.70 | 7.70 | -24.06% | 785,019 |