T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
1.670
-0.180 (-9.73%)
Oct 16, 2026, 4:00 PM EDT - Market closed
SMUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.79 | 1.89 | 1.65 | 1.67 | 1.67 | -9.73% | 333,252 |
| Oct 15, 2026 | 1.56 | 1.88 | 1.46 | 1.85 | 1.85 | 8.82% | 314,435 |
| Oct 14, 2026 | 1.98 | 2.00 | 1.63 | 1.70 | 1.70 | -20.56% | 394,906 |
| Oct 13, 2026 | 2.15 | 2.20 | 2.09 | 2.14 | 2.14 | -5.31% | 177,530 |
| Oct 12, 2026 | 2.52 | 2.52 | 2.21 | 2.26 | 2.26 | -14.07% | 219,401 |
| Oct 9, 2026 | 2.78 | 2.80 | 2.53 | 2.63 | 2.63 | -3.31% | 233,188 |
| Oct 8, 2026 | 2.85 | 2.89 | 2.61 | 2.72 | 2.72 | -9.33% | 373,751 |
| Oct 7, 2026 | 3.10 | 3.10 | 2.77 | 3.00 | 3.00 | -8.54% | 554,547 |
| Oct 6, 2026 | 3.26 | 3.52 | 3.23 | 3.28 | 3.28 | 8.25% | 281,830 |
| Oct 5, 2026 | 3.11 | 3.11 | 2.99 | 3.03 | 3.03 | -1.30% | 108,322 |
| Oct 2, 2026 | 3.30 | 3.30 | 2.97 | 3.07 | 3.07 | -0.97% | 185,119 |
| Oct 1, 2026 | 3.23 | 3.32 | 3.10 | 3.10 | 3.10 | -2.82% | 231,587 |
| Sep 30, 2026 | 3.18 | 3.40 | 3.08 | 3.19 | 3.19 | 2.90% | 251,677 |
| Sep 29, 2026 | 3.36 | 3.36 | 3.08 | 3.10 | 3.10 | -3.73% | 136,997 |
| Sep 28, 2026 | 3.51 | 3.51 | 3.21 | 3.22 | 3.22 | -12.02% | 310,145 |
| Sep 25, 2026 | 3.73 | 3.86 | 3.54 | 3.66 | 3.66 | -1.21% | 235,109 |
| Sep 24, 2026 | 3.76 | 3.82 | 3.57 | 3.71 | 3.71 | -5.00% | 192,626 |
| Sep 23, 2026 | 4.05 | 4.06 | 3.73 | 3.90 | 3.90 | -4.65% | 627,294 |
| Sep 22, 2026 | 4.12 | 4.17 | 3.87 | 4.09 | 4.09 | 2.25% | 994,707 |
| Sep 21, 2026 | 3.93 | 4.13 | 3.81 | 4.00 | 4.00 | 12.36% | 1,193,288 |
| Sep 18, 2026 | 4.27 | 4.31 | 3.54 | 3.56 | 3.56 | -17.40% | 174,402 |
| Sep 17, 2026 | 3.88 | 4.46 | 3.85 | 4.31 | 4.31 | 18.41% | 772,313 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.44 | 3.64 | 3.64 | -3.96% | 200,314 |
| Sep 15, 2026 | 3.77 | 3.96 | 3.61 | 3.79 | 3.79 | -1.30% | 61,097 |
| Sep 14, 2026 | 3.69 | 4.07 | 3.61 | 3.84 | 3.84 | -2.29% | 714,219 |
| Sep 11, 2026 | 5.13 | 5.13 | 3.90 | 3.93 | 3.93 | -31.41% | 535,825 |
| Sep 10, 2026 | 5.99 | 6.29 | 5.63 | 5.73 | 5.73 | -10.61% | 109,330 |
| Sep 9, 2026 | 6.67 | 6.94 | 6.37 | 6.41 | 6.41 | -7.10% | 139,572 |
| Sep 8, 2026 | 5.56 | 7.10 | 5.56 | 6.90 | 6.90 | 30.19% | 349,227 |
| 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 |