Tradr 1X Short Innovation 100 Monthly ETF (SMQ)
BATS: SMQ · Real-Time Price · USD
46.69
+0.68 (1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.83 | 46.88 | 46.59 | 46.69 | 46.69 | 1.49% | 1,093 |
| Apr 27, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - | 56 |
| Apr 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.52% | 11 |
| Apr 23, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.78% | 3 |
| Apr 22, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -2.20% | - |
| Apr 21, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.58% | - |
| Apr 20, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.60 | 0.44% | 4 |
| Apr 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.57% | 64 |
| Apr 16, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.57% | - |
| Apr 15, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.71% | 11 |
| Apr 14, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.99% | 42 |
| Apr 13, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -1.21% | - |
| Apr 10, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.10% | 196 |
| Apr 9, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.89% | - |
| Apr 8, 2026 | 51.39 | 51.40 | 51.39 | 51.40 | 51.40 | -2.97% | 235 |
| Apr 7, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.04% | 27 |
| Apr 6, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.58% | 4 |
| Apr 2, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.25 | -0.08% | 4 |
| Apr 1, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.19% | - |
| Mar 31, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.79% | 30 |
| Mar 30, 2026 | 55.17 | 55.49 | 54.90 | 55.49 | 55.49 | 0.68% | 2,057 |
| Mar 27, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 1.70% | 106 |
| Mar 26, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 2.20% | - |
| Mar 25, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.61% | - |
| Mar 24, 2026 | 53.24 | 53.35 | 53.24 | 53.35 | 53.35 | 0.82% | 210 |
| Mar 23, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -1.19% | 4 |
| Mar 20, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.86% | - |
| Mar 19, 2026 | 52.70 | 52.70 | 52.57 | 52.57 | 52.57 | 0.33% | 301 |
| Mar 18, 2026 | 51.87 | 52.40 | 51.87 | 52.40 | 52.40 | 1.37% | 200 |
| Mar 17, 2026 | 51.47 | 51.69 | 51.47 | 51.69 | 51.69 | -0.47% | 200 |
| Mar 16, 2026 | 51.85 | 51.94 | 51.85 | 51.94 | 51.94 | -1.07% | 202 |
| Mar 13, 2026 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 0.63% | 201 |
| Mar 12, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 1.74% | 22 |
| Mar 11, 2026 | 51.32 | 51.32 | 51.28 | 51.28 | 51.28 | -0.09% | 200 |
| Mar 10, 2026 | 50.93 | 51.32 | 50.93 | 51.32 | 51.32 | 0.11% | 200 |
| Mar 9, 2026 | 51.80 | 51.80 | 51.27 | 51.27 | 51.27 | -1.22% | 251 |
| Mar 6, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.44% | - |
| Mar 5, 2026 | 51.20 | 51.20 | 51.17 | 51.17 | 51.17 | 0.39% | 201 |
| Mar 4, 2026 | 50.91 | 50.97 | 50.91 | 50.97 | 50.97 | -1.50% | 200 |
| Mar 3, 2026 | 52.26 | 52.26 | 51.74 | 51.74 | 51.74 | 1.19% | 252 |
| Mar 2, 2026 | 50.98 | 51.13 | 50.98 | 51.13 | 51.13 | -0.22% | 200 |
| Feb 27, 2026 | 51.35 | 51.45 | 51.25 | 51.25 | 51.25 | 0.28% | 870 |
| Feb 26, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.20% | - |
| Feb 25, 2026 | 50.59 | 50.60 | 50.50 | 50.50 | 50.50 | -1.30% | 500 |
| Feb 24, 2026 | 51.45 | 51.45 | 51.10 | 51.17 | 51.17 | -1.13% | 600 |
| Feb 23, 2026 | 51.68 | 51.75 | 51.68 | 51.75 | 51.75 | 1.25% | 200 |
| Feb 20, 2026 | 51.03 | 51.11 | 51.03 | 51.11 | 51.11 | -0.83% | 201 |
| Feb 19, 2026 | 51.55 | 51.55 | 51.54 | 51.54 | 51.53 | 0.53% | 240 |
| Feb 18, 2026 | 50.95 | 51.26 | 50.95 | 51.26 | 51.26 | -0.83% | 228 |
| Feb 17, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.12% | 43 |
| Feb 13, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.11% | - |
| Feb 12, 2026 | 50.73 | 51.69 | 50.73 | 51.69 | 51.69 | 2.05% | 101 |
| Feb 11, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.31% | - |
| Feb 10, 2026 | 50.56 | 50.81 | 50.51 | 50.81 | 50.81 | 0.59% | 1,850 |
| Feb 9, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.69% | - |
| Feb 6, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -2.06% | 4 |
| Feb 5, 2026 | 51.60 | 51.92 | 51.60 | 51.92 | 51.92 | 1.34% | 224 |
| Feb 4, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.73% | 13 |
| Feb 3, 2026 | 50.52 | 50.52 | 50.37 | 50.37 | 50.36 | 1.64% | 130 |
| Feb 2, 2026 | 49.38 | 49.55 | 49.38 | 49.55 | 49.55 | -0.75% | 111 |
| Jan 30, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.36% | 10 |
| Jan 29, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.67% | 11 |
| Jan 28, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.38% | 1 |
| Jan 27, 2026 | 49.01 | 49.12 | 49.01 | 49.12 | 49.12 | -0.89% | 103 |
| Jan 26, 2026 | 49.42 | 49.56 | 49.42 | 49.56 | 49.56 | -0.42% | 103 |
| Jan 23, 2026 | 49.74 | 49.77 | 49.74 | 49.77 | 49.77 | -0.37% | 103 |
| Jan 22, 2026 | 49.75 | 49.95 | 49.75 | 49.95 | 49.95 | -0.70% | 223 |
| Jan 21, 2026 | 50.81 | 50.81 | 50.30 | 50.30 | 50.30 | -1.31% | 202 |
| Jan 20, 2026 | 50.36 | 50.97 | 50.35 | 50.97 | 50.97 | 2.24% | 200 |
| Jan 16, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.01% | 5 |
| Jan 15, 2026 | 49.76 | 49.85 | 49.76 | 49.85 | 49.85 | -0.31% | 100 |
| Jan 14, 2026 | 50.10 | 50.11 | 50.01 | 50.01 | 50.00 | 1.12% | 202 |
| Jan 13, 2026 | 49.41 | 49.45 | 49.41 | 49.45 | 49.45 | 0.28% | 400 |
| Jan 12, 2026 | 49.29 | 49.31 | 49.22 | 49.31 | 49.31 | -0.06% | 499 |
| Jan 9, 2026 | 49.24 | 49.34 | 49.24 | 49.34 | 49.34 | -1.03% | 100 |
| Jan 8, 2026 | 49.95 | 49.95 | 49.86 | 49.86 | 49.86 | 0.56% | 100 |
| Jan 7, 2026 | 49.23 | 49.58 | 49.23 | 49.58 | 49.58 | 0.02% | 100 |
| Jan 6, 2026 | 49.54 | 49.57 | 49.54 | 49.57 | 49.57 | -0.98% | 100 |
| Jan 5, 2026 | 49.84 | 50.06 | 49.84 | 50.06 | 50.06 | -0.76% | 112 |
| Jan 2, 2026 | 50.34 | 50.45 | 50.34 | 50.45 | 50.45 | 0.31% | 101 |
| Dec 31, 2025 | 50.01 | 50.29 | 50.01 | 50.29 | 50.29 | 0.82% | 104 |
| Dec 30, 2025 | 49.76 | 49.88 | 49.76 | 49.88 | 49.88 | -0.03% | 100 |
| Dec 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.77 | 0.50% | - |
| Dec 26, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.52 | 0.05% | - |
| Dec 24, 2025 | 49.67 | 49.67 | 49.62 | 49.62 | 49.50 | -0.26% | 100 |
| Dec 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.62 | -0.45% | 44 |
| Dec 22, 2025 | 50.00 | 50.00 | 49.97 | 49.97 | 49.85 | -0.60% | 106 |
| Dec 19, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.15 | -0.71% | - |
| Dec 18, 2025 | 50.96 | 50.96 | 50.64 | 50.64 | 50.51 | -1.88% | 378 |
| Dec 17, 2025 | 51.30 | 51.61 | 51.30 | 51.61 | 51.48 | 1.98% | 100 |
| Dec 16, 2025 | 50.80 | 50.80 | 50.61 | 50.61 | 50.48 | -0.32% | 120 |
| Dec 15, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.64 | 0.46% | 170 |
| Dec 12, 2025 | 50.31 | 50.54 | 50.31 | 50.54 | 50.41 | 1.93% | 129 |
| Dec 11, 2025 | 49.52 | 49.72 | 49.52 | 49.58 | 49.46 | 0.47% | 200 |
| Dec 10, 2025 | 49.72 | 49.72 | 49.35 | 49.35 | 49.22 | -0.45% | 464 |
| Dec 9, 2025 | 49.46 | 49.57 | 49.46 | 49.57 | 49.45 | -0.25% | 204 |
| Dec 8, 2025 | 49.56 | 49.69 | 49.56 | 49.69 | 49.57 | 0.34% | 300 |
| Dec 5, 2025 | 49.46 | 49.53 | 49.41 | 49.53 | 49.40 | -0.47% | 593 |
| Dec 4, 2025 | 49.76 | 49.89 | 49.67 | 49.76 | 49.63 | 0.19% | 390 |
| Dec 3, 2025 | 49.67 | 49.67 | 49.66 | 49.66 | 49.54 | -0.21% | 111 |