Tradr 2X Short SMR Daily ETF (SMZ)

SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	45.22	49.10	45.22	48.69	48.69	11.78%	5,090
Mar 25, 2026	41.61	44.47	41.61	43.56	43.56	-5.80%	8,110
Mar 24, 2026	45.73	47.25	45.29	46.24	46.24	5.15%	4,863
Mar 23, 2026	44.85	45.88	41.25	43.98	43.98	-4.81%	12,819
Mar 20, 2026	42.64	46.89	42.60	46.20	46.20	9.53%	6,718
Mar 19, 2026	45.43	46.19	41.25	42.18	42.18	1.52%	11,953
Mar 18, 2026	41.43	41.91	39.53	41.55	41.55	5.59%	13,198
Mar 17, 2026	40.35	42.41	37.63	39.35	39.35	-7.04%	27,712
Mar 16, 2026	41.56	44.77	41.56	42.33	42.33	-4.03%	4,470
Mar 13, 2026	41.03	44.91	41.03	44.11	44.11	0.52%	4,204
Mar 12, 2026	42.14	44.10	41.50	43.88	43.88	9.59%	5,655
Mar 11, 2026	42.85	42.85	39.29	40.04	40.04	-5.93%	12,096
Mar 10, 2026	40.63	42.57	39.59	42.57	42.57	1.88%	11,624
Mar 9, 2026	48.10	48.69	40.49	41.78	41.78	-8.28%	31,709
Mar 6, 2026	44.63	45.79	41.97	45.55	45.55	8.13%	17,619
Mar 5, 2026	41.91	44.36	39.86	42.13	42.12	5.56%	24,129
Mar 4, 2026	37.30	39.91	36.91	39.91	39.91	0.36%	14,197
Mar 3, 2026	41.37	43.88	38.51	39.76	39.76	6.66%	40,174
Mar 2, 2026	41.76	41.76	34.65	37.28	37.28	-3.08%	76,728
Feb 27, 2026	35.72	39.04	35.37	38.46	38.46	8.53%	64,464
Feb 26, 2026	38.12	39.20	35.00	35.44	35.44	-3.29%	73,079
Feb 25, 2026	34.98	37.08	34.66	36.65	36.65	3.46%	14,946
Feb 24, 2026	43.79	44.39	35.42	35.42	35.42	-12.59%	46,200
Feb 23, 2026	38.18	43.42	37.92	40.52	40.52	12.69%	73,238
Feb 20, 2026	33.46	36.69	31.93	35.96	35.96	14.69%	22,795
Feb 19, 2026	35.57	36.12	31.35	31.35	31.35	-5.79%	26,228
Feb 18, 2026	33.03	35.11	31.75	33.28	33.28	1.21%	13,140
Feb 17, 2026	34.18	36.91	32.07	32.88	32.88	0.56%	86,948
Feb 13, 2026	34.67	35.74	31.00	32.70	32.70	-4.89%	24,897
Feb 12, 2026	25.37	34.38	25.37	34.38	34.38	20.75%	29,048

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.