T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
0.8938
-0.3562 (-28.50%)
At close: Nov 5, 2026, 4:00 PM EST
0.9859
+0.0921 (10.30%)
Pre-market: Nov 6, 2026, 7:34 AM EST
SMUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.19 | 1.23 | 0.84 | 0.89 | 0.89 | -28.50% | 436,618 |
| Nov 4, 2026 | 1.40 | 1.51 | 1.20 | 1.25 | 1.25 | -10.07% | 134,672 |
| Nov 3, 2026 | 1.42 | 1.49 | 1.34 | 1.39 | 1.39 | 1.46% | 141,358 |
| Nov 2, 2026 | 1.56 | 1.63 | 1.36 | 1.37 | 1.37 | -10.16% | 187,849 |
| Oct 30, 2026 | 1.42 | 1.54 | 1.42 | 1.53 | 1.53 | -10.29% | 147,606 |
| Oct 29, 2026 | 1.50 | 1.80 | 1.50 | 1.70 | 1.70 | 8.97% | 225,374 |
| Oct 28, 2026 | 1.59 | 1.61 | 1.48 | 1.56 | 1.56 | -1.89% | 293,958 |
| Oct 27, 2026 | 1.44 | 1.59 | 1.41 | 1.59 | 1.59 | 17.78% | 356,380 |
| Oct 26, 2026 | 1.40 | 1.46 | 1.34 | 1.35 | 1.35 | -4.93% | 290,020 |
| Oct 23, 2026 | 1.36 | 1.44 | 1.33 | 1.42 | 1.42 | 0.71% | 250,609 |
| Oct 22, 2026 | 1.37 | 1.46 | 1.36 | 1.41 | 1.41 | -5.05% | 263,584 |
| Oct 21, 2026 | 1.61 | 1.62 | 1.47 | 1.49 | 1.49 | -2.30% | 145,566 |
| Oct 20, 2026 | 1.39 | 1.60 | 1.38 | 1.52 | 1.52 | -3.80% | 299,289 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.57 | 1.58 | 1.58 | -5.39% | 169,466 |
| Oct 16, 2026 | 1.79 | 1.89 | 1.65 | 1.67 | 1.67 | -9.73% | 339,525 |
| 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 |