Tradr 2X Short SMR Daily ETF (SMZ)
BATS: SMZ · Real-Time Price · USD
45.55
+3.43 (8.13%)
At close: Mar 6, 2026, 4:00 PM EST
45.60
+0.05 (0.11%)
After-hours: Mar 6, 2026, 5:36 PM EST
SMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.63 | 45.79 | 41.97 | 44.96 | - | 6.73% | 15,082 |
| 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 |