Tradr 2X Short SMR Daily ETF (SMZ)
BATS: SMZ · Real-Time Price · USD
19.07
-1.77 (-8.49%)
At close: May 29, 2026, 4:00 PM EDT
19.41
+0.34 (1.78%)
After-hours: May 29, 2026, 4:50 PM EDT
SMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.18 | 22.38 | 17.72 | 20.00 | - | -4.03% | 53,495 |
| 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 | 22.50 | 22.50 | 19.00 | 20.47 | 20.47 | -15.91% | 11,724 |
| 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 |
| 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 | 0.38% | 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 | 5.14% | 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 |