T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
9.43
-1.57 (-14.27%)
At close: May 15, 2026, 4:00 PM EDT
9.43
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 179,898 |
| Apr 13, 2026 | 7.14 | 8.02 | 6.80 | 7.89 | 7.89 | 6.77% | 55,499 |
| Apr 10, 2026 | 7.70 | 8.11 | 7.35 | 7.39 | 7.39 | -2.57% | 66,336 |
| Apr 9, 2026 | 8.11 | 8.40 | 7.49 | 7.59 | 7.59 | -10.66% | 60,379 |
| Apr 8, 2026 | 8.46 | 9.07 | 8.17 | 8.49 | 8.49 | 14.27% | 58,520 |
| 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% | 32,391 |
| Apr 2, 2026 | 8.83 | 9.50 | 8.29 | 9.22 | 9.22 | -2.66% | 81,398 |
| 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 | 10.16% | 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 |
| Mar 26, 2026 | 11.38 | 12.19 | 10.83 | 11.03 | 11.03 | -11.57% | 65,945 |
| Mar 25, 2026 | 12.38 | 12.95 | 12.05 | 12.47 | 12.47 | 2.51% | 45,704 |
| Mar 24, 2026 | 12.01 | 12.17 | 11.29 | 12.17 | 12.17 | -2.23% | 61,034 |
| Mar 23, 2026 | 12.12 | 13.25 | 11.70 | 12.45 | 12.45 | 3.60% | 73,865 |
| Mar 20, 2026 | 13.23 | 13.23 | 11.35 | 12.01 | 12.01 | -8.65% | 58,051 |
| Mar 19, 2026 | 13.07 | 13.38 | 11.86 | 13.15 | 13.15 | -0.79% | 67,168 |
| Mar 18, 2026 | 13.59 | 14.15 | 13.12 | 13.26 | 13.26 | -6.52% | 86,202 |
| Mar 17, 2026 | 13.75 | 14.66 | 13.06 | 14.18 | 14.18 | 7.26% | 102,393 |
| Mar 16, 2026 | 13.49 | 13.53 | 12.50 | 13.22 | 13.22 | 3.12% | 71,278 |
| Mar 13, 2026 | 13.27 | 13.72 | 12.28 | 12.82 | 12.82 | -0.41% | 117,654 |
| Mar 12, 2026 | 13.74 | 14.00 | 12.63 | 12.87 | 12.87 | -9.66% | 62,591 |
| Mar 11, 2026 | 13.50 | 14.50 | 13.34 | 14.25 | 14.25 | 5.79% | 61,077 |
| Mar 10, 2026 | 13.84 | 14.55 | 13.37 | 13.47 | 13.47 | -1.14% | 95,434 |
| Mar 9, 2026 | 12.12 | 14.00 | 11.69 | 13.63 | 13.63 | 6.65% | 84,369 |
| Mar 6, 2026 | 13.22 | 13.82 | 12.55 | 12.78 | 12.78 | -8.18% | 86,142 |