Tradr 2X Short SMR Daily ETF (SMZ)

SMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.13	39.96	31.91	36.68	-	3.32%	171,550
Apr 15, 2026	44.00	44.00	32.84	35.50	35.50	-29.44%	241,551
Apr 14, 2026	49.00	53.16	38.56	50.31	50.31	-13.47%	81,984
Apr 13, 2026	66.00	67.83	57.47	58.15	58.15	-7.82%	13,233
Apr 10, 2026	59.00	63.93	57.63	63.08	63.08	1.15%	10,569
Apr 9, 2026	58.39	62.37	56.00	62.37	62.36	11.17%	21,253
Apr 8, 2026	57.29	58.53	51.32	56.10	56.10	-15.56%	54,472
Apr 7, 2026	57.99	66.44	57.99	66.44	66.44	20.63%	11,624
Apr 6, 2026	56.99	56.99	51.70	55.08	55.08	-0.69%	8,073
Apr 2, 2026	60.51	60.51	54.73	55.46	55.46	2.46%	9,715
Apr 1, 2026	49.43	55.40	48.00	54.13	54.13	9.50%	7,719
Mar 31, 2026	54.00	55.16	48.50	49.43	49.43	-10.35%	8,403
Mar 30, 2026	52.89	57.50	52.22	55.14	55.14	0.37%	13,753
Mar 27, 2026	50.54	56.15	50.54	54.93	54.93	12.82%	10,586
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.