Skip to main content
logo
Tradr 2X Short SMR Daily ETF (SMZ)
BATS: SMZ · Real-Time Price · USD
22.20
+2.31 (11.61%)
At close: Aug 18, 2026, 4:00 PM EDT
21.83
-0.37 (-1.67%)
After-hours: Aug 18, 2026, 5:43 PM EDT

SMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202621.0921.3020.8421.30-7.09%4,577
Aug 17, 202619.3520.0118.8519.8919.894.41%8,146
Aug 14, 202617.5019.5717.4019.0519.059.45%20,976
Aug 13, 202618.8518.8516.6417.4117.41-4.84%37,148
Aug 12, 202617.5019.2117.5018.2918.295.18%20,883
Aug 11, 202618.9020.4817.3917.3917.39-15.71%52,279
Aug 10, 202618.6120.6318.6120.6320.6312.36%17,467
Aug 7, 202618.8520.1217.5018.3618.36-7.32%61,722
Aug 6, 202620.6621.0718.2819.8119.81-1.34%43,671
Aug 5, 202620.3021.2119.9420.0820.081.67%35,482
Aug 4, 202621.0021.0018.8019.7519.75-10.43%88,979
Aug 3, 202625.7926.1021.4722.0522.05-13.97%39,175
Jul 31, 202623.0025.6323.0025.6325.634.06%29,675
Jul 30, 202630.6031.6024.4024.6324.63-27.04%46,044
Jul 29, 202630.0734.0028.5633.7633.7614.21%23,180
Jul 28, 202629.6431.7728.1929.5629.568.80%26,876
Jul 27, 202628.7330.6426.9627.1727.17-11.09%13,802
Jul 24, 202627.3030.6827.2930.5630.5614.46%39,223
Jul 23, 202628.5529.2025.8126.7026.70-1.73%36,883
Jul 22, 202626.5228.2626.0927.1727.170.22%13,381
Jul 21, 202630.3831.2927.1127.1127.11-17.95%32,215
Jul 20, 202634.2936.5532.5933.0433.04-6.76%20,728
Jul 17, 202638.6840.1734.2435.4435.44-2.83%27,515
Jul 16, 202632.9837.1532.9836.4736.4717.30%19,586
Jul 15, 202628.7432.7427.7931.0931.094.93%17,882
Jul 14, 202629.3530.7228.9229.6329.63-4.79%15,635
Jul 13, 202628.2231.6828.0531.1231.1214.66%36,317
Jul 10, 202626.7728.7725.9127.1427.14-0.22%16,826
Jul 9, 202628.4428.6726.3427.2027.20-7.17%19,956
Jul 8, 202628.2930.1627.1629.3029.304.53%15,344
Jul 7, 202625.6229.3925.6228.0328.0314.08%38,466
Jul 6, 202623.6024.7922.4824.5724.572.80%22,655
Jul 2, 202621.7624.2719.5023.9023.907.27%59,401
Jul 1, 202621.8922.5620.7122.2822.28-2.19%42,142
Jun 30, 202622.0223.9421.9822.7822.784.89%13,933
Jun 29, 202621.7823.6120.6521.7221.72-3.25%23,710
Jun 26, 202623.8523.8521.9822.4522.45-0.94%20,553
Jun 25, 202620.5723.7220.5722.6622.662.49%12,978
Jun 24, 202620.4022.8420.4022.1122.1124.21%56,951
Jun 23, 202620.7820.7816.6217.8017.80-4.15%130,603
Jun 22, 202618.6019.0416.8218.5718.579.88%76,359
Jun 18, 202621.2022.7216.8016.9016.90-26.50%216,527
Jun 17, 202625.4225.4220.8722.9922.99-10.53%56,142
Jun 16, 202623.5525.7021.8925.7025.7014.73%20,790
Jun 15, 202623.0423.0419.4922.4022.40-15.18%55,125
Jun 12, 202626.9727.4524.4926.4126.41-8.86%46,742
Jun 11, 202631.3331.3328.1528.9828.98-5.12%20,570
Jun 10, 202627.5130.5526.4830.5430.5413.87%21,097
Jun 9, 202623.6528.4922.9026.8226.8213.47%38,802
Jun 8, 202623.5024.1122.5223.6423.64-4.16%10,522