Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
5.69
-0.41 (-6.72%)
Mar 6, 2026, 1:46 PM EST - Market open
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.78 | 6.11 | 5.52 | 5.68 | - | -6.89% | 1,450,649 |
| Mar 5, 2026 | 6.40 | 6.54 | 5.66 | 6.10 | 6.10 | -5.13% | 228,225 |
| Mar 4, 2026 | 6.51 | 7.02 | 6.42 | 6.43 | 6.43 | 0.16% | 2,102,773 |
| Mar 3, 2026 | 6.27 | 6.78 | 5.61 | 6.42 | 6.42 | -8.42% | 2,922,772 |
| Mar 2, 2026 | 6.20 | 7.46 | 6.18 | 7.01 | 7.01 | 2.49% | 2,906,594 |
| Feb 27, 2026 | 7.00 | 7.46 | 6.63 | 6.84 | 6.84 | -6.81% | 3,438,341 |
| Feb 26, 2026 | 6.84 | 7.51 | 6.61 | 7.34 | 7.34 | 1.94% | 3,216,502 |
| Feb 25, 2026 | 7.49 | 7.62 | 7.04 | 7.20 | 7.20 | -4.00% | 2,331,371 |
| Feb 24, 2026 | 6.24 | 7.53 | 6.02 | 7.50 | 7.50 | 13.29% | 2,517,268 |
| Feb 23, 2026 | 7.17 | 7.29 | 6.07 | 6.62 | 6.62 | -13.12% | 3,744,865 |
| Feb 20, 2026 | 8.57 | 8.95 | 7.47 | 7.62 | 7.62 | -16.26% | 2,899,772 |
| Feb 19, 2026 | 8.18 | 9.10 | 7.71 | 9.10 | 9.10 | 6.56% | 2,061,499 |
| Feb 18, 2026 | 8.43 | 9.03 | 8.03 | 8.54 | 8.54 | -1.16% | 1,688,150 |
| Feb 17, 2026 | 8.55 | 8.87 | 7.52 | 8.64 | 8.64 | -1.14% | 2,387,782 |
| Feb 13, 2026 | 8.66 | 9.26 | 7.93 | 8.74 | 8.74 | 4.30% | 2,700,381 |
| Feb 12, 2026 | 11.67 | 11.78 | 8.32 | 8.38 | 8.38 | -20.27% | 5,367,909 |
| Feb 11, 2026 | 12.23 | 12.39 | 9.42 | 10.51 | 10.51 | -13.92% | 2,888,914 |
| Feb 10, 2026 | 13.20 | 13.76 | 12.17 | 12.21 | 12.21 | -10.09% | 1,319,516 |
| Feb 9, 2026 | 12.71 | 13.86 | 12.20 | 13.58 | 13.58 | 1.57% | 1,876,489 |
| Feb 6, 2026 | 10.92 | 13.89 | 10.70 | 13.37 | 13.37 | 34.51% | 2,314,932 |
| Feb 5, 2026 | 11.37 | 11.50 | 9.65 | 9.94 | 9.94 | -16.68% | 2,022,866 |
| Feb 4, 2026 | 14.26 | 14.26 | 10.24 | 11.93 | 11.93 | -18.73% | 2,395,355 |
| Feb 3, 2026 | 13.38 | 14.73 | 12.30 | 14.68 | 14.68 | 17.07% | 1,931,204 |
| Feb 2, 2026 | 13.85 | 14.01 | 12.35 | 12.54 | 12.54 | -11.69% | 1,661,658 |
| Jan 30, 2026 | 16.01 | 17.05 | 13.91 | 14.20 | 14.20 | -14.71% | 2,069,520 |
| Jan 29, 2026 | 18.51 | 18.85 | 15.18 | 16.65 | 16.65 | -15.40% | 2,528,327 |
| Jan 28, 2026 | 17.68 | 20.50 | 17.07 | 19.68 | 19.68 | 13.23% | 2,640,987 |
| Jan 27, 2026 | 16.27 | 17.59 | 14.80 | 17.38 | 17.38 | 8.49% | 2,384,343 |
| Jan 26, 2026 | 18.18 | 19.19 | 15.85 | 16.02 | 16.02 | -13.96% | 2,186,565 |
| Jan 23, 2026 | 20.55 | 20.65 | 17.94 | 18.62 | 18.62 | -8.99% | 2,266,166 |
| Jan 22, 2026 | 19.71 | 21.14 | 18.74 | 20.46 | 20.46 | 9.18% | 3,076,055 |
| Jan 21, 2026 | 19.35 | 21.22 | 16.32 | 18.74 | 18.74 | 8.45% | 4,821,683 |
| Jan 20, 2026 | 18.25 | 19.43 | 17.17 | 17.28 | 17.28 | -13.03% | 2,572,583 |
| Jan 16, 2026 | 18.32 | 20.35 | 17.28 | 19.87 | 19.87 | 14.20% | 2,787,313 |
| Jan 15, 2026 | 19.26 | 19.37 | 17.22 | 17.40 | 17.40 | -9.09% | 1,823,524 |
| Jan 14, 2026 | 17.54 | 19.43 | 16.62 | 19.14 | 19.14 | 5.98% | 1,949,552 |
| Jan 13, 2026 | 19.61 | 20.06 | 17.75 | 18.06 | 18.06 | -4.90% | 1,478,852 |
| Jan 12, 2026 | 20.29 | 20.40 | 18.63 | 18.99 | 18.99 | -7.77% | 2,100,979 |
| Jan 9, 2026 | 22.53 | 24.02 | 20.26 | 20.59 | 20.59 | 8.25% | 4,054,516 |
| Jan 8, 2026 | 18.06 | 19.58 | 17.20 | 19.02 | 19.02 | 1.71% | 2,001,273 |
| Jan 7, 2026 | 17.63 | 20.17 | 16.75 | 18.70 | 18.70 | -0.74% | 2,601,926 |
| Jan 6, 2026 | 18.90 | 20.00 | 16.26 | 18.84 | 18.84 | 7.90% | 5,131,353 |
| Jan 5, 2026 | 16.17 | 18.63 | 15.08 | 17.46 | 17.46 | 30.10% | 4,701,134 |
| Jan 2, 2026 | 10.80 | 13.60 | 10.50 | 13.42 | 13.42 | 29.91% | 2,246,887 |
| Dec 31, 2025 | 10.45 | 10.68 | 10.01 | 10.33 | 10.33 | -1.90% | 691,438 |
| Dec 30, 2025 | 11.00 | 11.17 | 10.18 | 10.53 | 10.53 | -3.04% | 1,282,813 |
| Dec 29, 2025 | 10.62 | 12.01 | 10.47 | 10.86 | 10.86 | -4.74% | 2,133,248 |
| Dec 26, 2025 | 13.12 | 13.12 | 11.21 | 11.40 | 11.40 | -15.05% | 1,890,653 |
| Dec 24, 2025 | 13.15 | 13.52 | 12.55 | 13.42 | 13.42 | 0.83% | 691,674 |
| Dec 23, 2025 | 13.58 | 13.85 | 12.92 | 13.31 | 13.31 | -5.54% | 1,111,855 |
| Dec 22, 2025 | 14.18 | 15.43 | 13.60 | 14.09 | 14.09 | 4.29% | 1,546,262 |
| Dec 19, 2025 | 13.13 | 14.34 | 13.13 | 13.51 | 13.51 | 3.92% | 1,396,373 |
| Dec 18, 2025 | 14.17 | 14.70 | 12.80 | 13.00 | 13.00 | -1.44% | 1,203,985 |
| Dec 17, 2025 | 15.33 | 15.64 | 12.85 | 13.19 | 13.19 | -14.68% | 1,522,615 |
| Dec 16, 2025 | 15.28 | 16.30 | 14.52 | 15.46 | 15.46 | -3.44% | 1,115,519 |
| Dec 15, 2025 | 18.47 | 18.47 | 15.93 | 16.01 | 16.01 | -11.06% | 1,740,069 |
| Dec 12, 2025 | 23.37 | 23.44 | 17.90 | 18.00 | 18.00 | -26.35% | 2,394,450 |
| Dec 11, 2025 | 21.28 | 24.52 | 19.18 | 24.44 | 24.44 | 8.24% | 1,507,067 |
| Dec 10, 2025 | 23.24 | 24.34 | 21.26 | 22.58 | 22.58 | -8.88% | 1,570,399 |
| Dec 9, 2025 | 24.00 | 26.30 | 23.20 | 24.78 | 24.78 | -2.98% | 1,237,749 |
| Dec 8, 2025 | 26.96 | 28.70 | 23.80 | 25.54 | 25.54 | 1.79% | 1,572,924 |
| Dec 5, 2025 | 27.51 | 27.58 | 24.81 | 25.09 | 25.09 | -13.21% | 1,395,723 |
| Dec 4, 2025 | 22.54 | 29.87 | 21.22 | 28.91 | 28.91 | 27.64% | 2,394,686 |
| Dec 3, 2025 | 19.91 | 23.06 | 18.60 | 22.65 | 22.65 | 12.02% | 1,359,356 |
| Dec 2, 2025 | 19.01 | 21.50 | 18.99 | 20.22 | 20.22 | 9.30% | 450,048 |
| Dec 1, 2025 | 21.00 | 21.20 | 18.38 | 18.50 | 18.50 | -19.04% | 1,323,969 |
| Nov 28, 2025 | 21.53 | 23.40 | 20.83 | 22.85 | 22.85 | 9.86% | 850,482 |
| Nov 26, 2025 | 20.65 | 21.15 | 19.00 | 20.80 | 20.80 | 3.48% | 1,197,781 |
| Nov 25, 2025 | 22.20 | 22.50 | 18.90 | 20.10 | 20.10 | -12.61% | 1,700,401 |
| Nov 24, 2025 | 20.80 | 23.00 | 19.75 | 23.00 | 23.00 | 14.71% | 1,649,112 |
| Nov 21, 2025 | 20.95 | 21.03 | 16.48 | 20.05 | 20.05 | -0.99% | 2,094,764 |
| Nov 20, 2025 | 30.20 | 30.25 | 20.00 | 20.25 | 20.25 | -23.30% | 2,160,217 |
| Nov 19, 2025 | 28.70 | 28.90 | 24.60 | 26.40 | 26.40 | -3.83% | 1,649,415 |
| Nov 18, 2025 | 26.50 | 29.40 | 25.30 | 27.45 | 27.45 | 4.77% | 1,138,229 |
| Nov 17, 2025 | 30.00 | 30.25 | 24.91 | 26.20 | 26.20 | -12.37% | 1,257,633 |
| Nov 14, 2025 | 28.05 | 32.70 | 27.58 | 29.90 | 29.90 | -6.42% | 1,105,240 |
| Nov 13, 2025 | 39.45 | 39.50 | 30.78 | 31.95 | 31.95 | -21.79% | 1,227,271 |
| Nov 12, 2025 | 44.40 | 46.55 | 39.65 | 40.85 | 40.85 | -6.09% | 942,199 |
| Nov 11, 2025 | 47.65 | 47.90 | 42.25 | 43.50 | 43.50 | -11.85% | 1,114,507 |
| Nov 10, 2025 | 62.35 | 63.00 | 46.00 | 49.35 | 49.35 | -12.03% | 1,580,715 |
| Nov 7, 2025 | 53.85 | 57.03 | 42.35 | 56.10 | 56.10 | -14.02% | 2,420,673 |
| Nov 6, 2025 | 88.45 | 88.45 | 64.43 | 65.25 | 65.25 | -28.84% | 1,111,967 |
| Nov 5, 2025 | 92.70 | 97.90 | 88.25 | 91.70 | 91.70 | 13.21% | 468,126 |
| Nov 4, 2025 | 100.13 | 105.10 | 81.00 | 81.00 | 81.00 | -25.82% | 612,042 |
| Nov 3, 2025 | 125.00 | 127.65 | 106.45 | 109.20 | 109.20 | -17.52% | 573,780 |
| Oct 31, 2025 | 124.35 | 136.58 | 117.60 | 132.40 | 132.40 | 11.87% | 673,830 |
| Oct 30, 2025 | 117.35 | 130.40 | 109.70 | 118.35 | 118.35 | -4.01% | 669,095 |
| Oct 29, 2025 | 118.50 | 130.15 | 108.95 | 123.30 | 123.30 | 4.89% | 807,570 |
| Oct 28, 2025 | 104.30 | 129.93 | 102.65 | 117.55 | 117.55 | 17.61% | 1,458,022 |
| Oct 27, 2025 | 100.30 | 104.55 | 91.35 | 99.95 | 99.95 | 4.50% | 607,517 |
| Oct 24, 2025 | 102.00 | 108.10 | 94.35 | 95.65 | 95.65 | 1.54% | 984,750 |
| Oct 23, 2025 | 83.60 | 97.50 | 80.00 | 94.20 | 94.20 | 15.44% | 935,019 |
| Oct 22, 2025 | 100.35 | 101.80 | 70.95 | 81.60 | 81.60 | -22.25% | 1,533,499 |
| Oct 21, 2025 | 117.90 | 121.38 | 100.43 | 104.95 | 104.95 | -23.45% | 1,235,684 |
| Oct 20, 2025 | 149.95 | 150.40 | 132.00 | 137.10 | 137.10 | -0.29% | 544,348 |
| Oct 17, 2025 | 163.80 | 167.00 | 126.85 | 137.50 | 137.50 | -14.28% | 1,187,625 |
| Oct 16, 2025 | 228.15 | 234.50 | 159.50 | 160.40 | 160.40 | -21.49% | 1,238,613 |
| Oct 15, 2025 | 171.45 | 222.65 | 168.10 | 204.30 | 204.30 | 33.53% | 1,596,875 |
| Oct 14, 2025 | 137.80 | 164.00 | 126.30 | 153.00 | 153.00 | 3.17% | 800,198 |
| Oct 13, 2025 | 129.45 | 156.39 | 129.45 | 148.30 | 148.30 | 28.62% | 1,366,863 |