Tradr 2X Short SMR Daily ETF (SMZ)
BATS: SMZ · Real-Time Price · USD
16.90
-6.09 (-26.50%)
At close: Jun 18, 2026, 4:00 PM EDT
16.90
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
SMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.02 | 22.65 | 16.88 | 17.23 | 17.23 | -25.07% | 19,097 |
| Jun 17, 2026 | 25.42 | 25.42 | 20.87 | 22.99 | 22.99 | -10.53% | 56,120 |
| Jun 16, 2026 | 23.55 | 25.70 | 21.89 | 25.70 | 25.70 | 14.73% | 20,790 |
| Jun 15, 2026 | 23.04 | 23.04 | 19.49 | 22.40 | 22.40 | -15.18% | 55,125 |
| Jun 12, 2026 | 26.97 | 27.45 | 24.49 | 26.41 | 26.41 | -8.86% | 46,742 |
| Jun 11, 2026 | 31.33 | 31.33 | 28.15 | 28.98 | 28.98 | -5.12% | 20,570 |
| Jun 10, 2026 | 27.51 | 30.55 | 26.48 | 30.54 | 30.54 | 13.87% | 21,097 |
| Jun 9, 2026 | 23.65 | 28.49 | 22.90 | 26.82 | 26.82 | 13.47% | 38,802 |
| Jun 8, 2026 | 23.50 | 24.11 | 22.52 | 23.64 | 23.64 | -4.16% | 10,522 |
| Jun 5, 2026 | 19.23 | 25.77 | 19.23 | 24.66 | 24.66 | 22.81% | 225,392 |
| Jun 4, 2026 | 19.47 | 20.32 | 19.12 | 20.08 | 20.08 | 5.41% | 255,345 |
| Jun 3, 2026 | 16.68 | 19.53 | 16.53 | 19.05 | 19.05 | 26.33% | 58,982 |
| Jun 2, 2026 | 18.76 | 19.16 | 14.45 | 15.08 | 15.08 | -17.64% | 63,024 |
| Jun 1, 2026 | 19.81 | 20.75 | 16.97 | 18.31 | 18.31 | -3.99% | 64,541 |
| May 29, 2026 | 21.18 | 22.38 | 17.72 | 19.07 | 19.07 | -8.49% | 55,258 |
| May 28, 2026 | 22.31 | 22.32 | 19.40 | 20.84 | 20.84 | -1.20% | 20,449 |
| May 27, 2026 | 20.77 | 22.36 | 20.55 | 21.09 | 21.09 | 3.05% | 93,967 |
| May 26, 2026 | 21.57 | 21.62 | 18.80 | 20.47 | 20.47 | -15.91% | 161,957 |
| May 22, 2026 | 23.31 | 24.50 | 22.32 | 24.34 | 24.34 | -0.92% | 18,810 |
| May 21, 2026 | 29.17 | 29.17 | 24.50 | 24.57 | 24.57 | -16.77% | 36,717 |
| May 20, 2026 | 31.31 | 32.05 | 28.80 | 29.52 | 29.52 | -8.20% | 14,825 |
| May 19, 2026 | 31.95 | 34.08 | 30.73 | 32.16 | 32.16 | 7.91% | 37,366 |
| May 18, 2026 | 25.96 | 30.56 | 25.96 | 29.80 | 29.80 | 13.86% | 27,149 |
| May 15, 2026 | 24.81 | 26.33 | 24.60 | 26.17 | 26.17 | 14.58% | 44,814 |
| May 14, 2026 | 24.31 | 25.50 | 22.20 | 22.84 | 22.84 | -1.76% | 46,501 |
| May 13, 2026 | 23.27 | 24.20 | 21.53 | 23.25 | 23.25 | 0.56% | 44,722 |
| May 12, 2026 | 20.60 | 24.58 | 20.60 | 23.12 | 23.12 | 19.79% | 115,159 |
| May 11, 2026 | 23.34 | 24.07 | 18.40 | 19.30 | 19.30 | -13.38% | 158,536 |
| May 8, 2026 | 23.00 | 25.20 | 21.94 | 22.28 | 22.28 | 1.09% | 87,311 |
| May 7, 2026 | 20.88 | 22.90 | 20.34 | 22.04 | 22.04 | 15.88% | 93,030 |
| May 6, 2026 | 25.60 | 25.60 | 19.02 | 19.02 | 19.02 | -28.79% | 194,241 |
| May 5, 2026 | 25.69 | 28.00 | 25.69 | 26.71 | 26.71 | 5.33% | 26,567 |
| May 4, 2026 | 26.02 | 26.50 | 24.40 | 25.36 | 25.36 | -0.55% | 26,168 |
| May 1, 2026 | 25.59 | 26.61 | 24.65 | 25.50 | 25.50 | 4.04% | 50,599 |
| Apr 30, 2026 | 29.52 | 30.41 | 24.06 | 24.51 | 24.51 | -19.77% | 75,627 |
| Apr 29, 2026 | 27.37 | 33.33 | 27.37 | 30.55 | 30.55 | 7.65% | 37,329 |
| Apr 28, 2026 | 27.23 | 29.32 | 26.86 | 28.38 | 28.38 | 12.84% | 86,752 |
| Apr 27, 2026 | 28.94 | 29.50 | 24.71 | 25.15 | 25.15 | -9.95% | 130,283 |
| Apr 24, 2026 | 23.76 | 28.50 | 23.76 | 27.93 | 27.93 | 9.96% | 103,317 |
| Apr 23, 2026 | 20.86 | 27.00 | 20.86 | 25.40 | 25.40 | 12.54% | 458,812 |
| Apr 22, 2026 | 31.40 | 31.40 | 22.56 | 22.57 | 22.57 | -32.81% | 264,104 |
| Apr 21, 2026 | 28.24 | 34.28 | 28.24 | 33.59 | 33.59 | 17.61% | 134,526 |
| Apr 20, 2026 | 31.33 | 32.28 | 28.23 | 28.56 | 28.56 | -3.02% | 122,471 |
| Apr 17, 2026 | 35.56 | 35.56 | 25.09 | 29.45 | 29.45 | -21.17% | 451,647 |
| Apr 16, 2026 | 32.13 | 39.96 | 31.91 | 37.36 | 37.36 | 5.24% | 202,010 |
| 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 | -13.48% | 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 |