T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
4.190
-0.291 (-6.48%)
Jul 28, 2026, 12:18 PM EDT - Market open
SMUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.10 | 4.34 | 3.81 | 4.32 | - | -3.57% | 34,641 |
| Jul 27, 2026 | 4.30 | 4.57 | 4.02 | 4.48 | 4.48 | 10.34% | 55,240 |
| Jul 24, 2026 | 4.61 | 4.80 | 4.03 | 4.06 | 4.06 | -16.46% | 167,538 |
| Jul 23, 2026 | 4.62 | 4.94 | 4.41 | 4.86 | 4.86 | 2.97% | 4,202 |
| Jul 22, 2026 | 4.77 | 4.92 | 4.55 | 4.72 | 4.72 | -0.84% | 5,840 |
| Jul 21, 2026 | 4.17 | 4.76 | 4.13 | 4.76 | 4.76 | 18.70% | 9,681 |
| 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 |
| Jun 4, 2026 | 10.40 | 10.71 | 9.97 | 10.14 | 10.14 | -5.76% | 160,522 |
| Jun 3, 2026 | 13.26 | 13.26 | 10.20 | 10.76 | 10.76 | -23.36% | 247,954 |
| Jun 2, 2026 | 11.75 | 14.76 | 11.44 | 14.04 | 14.04 | 16.32% | 149,874 |
| Jun 1, 2026 | 11.40 | 13.00 | 10.50 | 12.07 | 12.07 | 2.46% | 194,336 |
| May 29, 2026 | 10.78 | 12.48 | 9.90 | 11.78 | 11.78 | 9.28% | 138,826 |
| May 28, 2026 | 10.18 | 11.61 | 9.80 | 10.78 | 10.78 | 1.99% | 121,815 |
| May 27, 2026 | 10.78 | 11.00 | 9.91 | 10.57 | 10.57 | -3.56% | 146,130 |
| May 26, 2026 | 10.47 | 11.65 | 10.47 | 10.96 | 10.96 | 15.49% | 242,397 |
| May 22, 2026 | 9.21 | 10.21 | 9.18 | 9.49 | 9.49 | 0.53% | 180,455 |
| May 21, 2026 | 7.91 | 9.54 | 7.88 | 9.44 | 9.44 | 17.41% | 122,712 |
| May 20, 2026 | 7.64 | 8.36 | 7.46 | 8.04 | 8.04 | 6.21% | 89,142 |
| May 19, 2026 | 7.80 | 7.80 | 6.96 | 7.57 | 7.57 | -6.77% | 168,928 |
| May 18, 2026 | 9.47 | 9.47 | 7.80 | 8.12 | 8.12 | -13.89% | 179,149 |
| May 15, 2026 | 10.03 | 10.14 | 9.38 | 9.43 | 9.43 | -14.27% | 168,511 |