T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
5.30
-0.05 (-0.93%)
Sep 4, 2026, 4:00 PM EDT - Market closed
SMUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.31 | 5.34 | 5.03 | 5.30 | 5.30 | -0.93% | 146,412 |
| Sep 3, 2026 | 5.43 | 5.70 | 5.22 | 5.35 | 5.35 | 3.08% | 383,112 |
| Sep 2, 2026 | 4.82 | 5.23 | 4.80 | 5.19 | 5.19 | 7.68% | 23,752 |
| Sep 1, 2026 | 4.50 | 4.86 | 4.37 | 4.82 | 4.82 | -1.23% | 34,195 |
| Aug 31, 2026 | 4.75 | 4.98 | 4.75 | 4.88 | 4.88 | - | 45,495 |
| Aug 28, 2026 | 5.24 | 5.41 | 4.76 | 4.88 | 4.88 | -10.13% | 51,775 |
| Aug 27, 2026 | 5.14 | 5.44 | 4.90 | 5.43 | 5.43 | 10.37% | 79,817 |
| Aug 26, 2026 | 5.55 | 5.94 | 4.70 | 4.92 | 4.92 | -10.22% | 248,365 |
| Aug 25, 2026 | 4.86 | 5.64 | 4.83 | 5.48 | 5.48 | 16.35% | 67,285 |
| Aug 24, 2026 | 4.86 | 5.01 | 4.45 | 4.71 | 4.71 | -7.10% | 47,681 |
| Aug 21, 2026 | 4.93 | 5.34 | 4.86 | 5.07 | 5.07 | 6.96% | 106,111 |
| Aug 20, 2026 | 4.94 | 4.94 | 4.44 | 4.74 | 4.74 | -5.39% | 214,906 |
| Aug 19, 2026 | 4.42 | 5.05 | 4.30 | 5.01 | 5.01 | 15.97% | 47,047 |
| Aug 18, 2026 | 4.60 | 4.78 | 4.30 | 4.32 | 4.32 | -12.90% | 40,370 |
| Aug 17, 2026 | 5.16 | 5.37 | 4.90 | 4.96 | 4.96 | -3.69% | 64,375 |
| Aug 14, 2026 | 5.52 | 5.71 | 4.97 | 5.15 | 5.15 | -9.81% | 64,184 |
| 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 |