Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
25.09
-3.82 (-13.21%)
At close: Dec 5, 2025, 4:00 PM EST
25.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,378,715 |
| 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 |
| Oct 10, 2025 | 125.80 | 148.45 | 114.11 | 115.30 | 115.30 | -6.15% | 2,148,170 |
| Oct 9, 2025 | 112.25 | 128.60 | 110.90 | 122.85 | 122.85 | 11.43% | 908,028 |
| Oct 8, 2025 | 119.85 | 123.63 | 108.00 | 110.25 | 110.25 | -4.75% | 573,945 |
| Oct 7, 2025 | 134.65 | 146.85 | 114.45 | 115.75 | 115.75 | -12.64% | 814,458 |
| Oct 6, 2025 | 130.30 | 144.95 | 129.05 | 132.50 | 132.50 | 9.19% | 698,429 |
| Oct 3, 2025 | 117.25 | 128.35 | 113.15 | 121.35 | 121.35 | 2.88% | 498,792 |
| Oct 2, 2025 | 106.00 | 118.50 | 104.15 | 117.95 | 117.95 | 15.75% | 420,310 |
| Oct 1, 2025 | 98.25 | 104.45 | 95.00 | 101.90 | 101.90 | 2.41% | 257,111 |
| Sep 30, 2025 | 107.55 | 109.28 | 98.50 | 99.50 | 99.50 | -11.32% | 409,427 |
| Sep 29, 2025 | 121.15 | 123.95 | 109.50 | 112.20 | 112.20 | 1.40% | 300,351 |
| Sep 26, 2025 | 110.35 | 115.50 | 104.75 | 110.65 | 110.65 | 1.10% | 213,953 |
| Sep 25, 2025 | 110.00 | 118.25 | 100.00 | 109.45 | 109.45 | -10.03% | 411,674 |
| Sep 24, 2025 | 137.65 | 137.65 | 118.15 | 121.65 | 121.65 | -9.25% | 317,829 |
| Sep 23, 2025 | 153.75 | 154.75 | 130.25 | 134.05 | 134.05 | -14.51% | 460,012 |
| Sep 22, 2025 | 154.68 | 173.95 | 137.95 | 156.80 | 156.80 | -7.93% | 450,539 |
| Sep 19, 2025 | 125.20 | 171.65 | 122.75 | 170.30 | 170.30 | 45.74% | 1,010,554 |
| Sep 18, 2025 | 112.20 | 134.05 | 107.08 | 116.85 | 116.85 | 9.72% | 579,526 |
| Sep 17, 2025 | 110.75 | 110.75 | 99.95 | 106.50 | 106.50 | -4.95% | 205,133 |
| Sep 16, 2025 | 119.20 | 123.60 | 109.65 | 112.05 | 112.05 | -9.71% | 336,303 |
| Sep 15, 2025 | 116.58 | 126.30 | 105.39 | 124.10 | 124.10 | 15.39% | 497,456 |
| Sep 12, 2025 | 101.15 | 109.10 | 98.90 | 107.55 | 107.55 | 6.38% | 173,394 |
| Sep 11, 2025 | 99.05 | 103.65 | 97.40 | 101.10 | 101.10 | 2.59% | 143,764 |
| Sep 10, 2025 | 110.90 | 110.90 | 97.00 | 98.55 | 98.55 | -3.71% | 137,897 |
| Sep 9, 2025 | 97.00 | 102.60 | 95.15 | 102.35 | 102.35 | 7.68% | 104,569 |
| Sep 8, 2025 | 101.95 | 104.10 | 94.25 | 95.05 | 95.05 | -3.60% | 122,508 |
| Sep 5, 2025 | 115.05 | 116.75 | 98.20 | 98.60 | 98.60 | -8.28% | 250,247 |
| Sep 4, 2025 | 140.65 | 141.13 | 106.20 | 107.50 | 107.50 | -21.50% | 274,697 |
| Sep 3, 2025 | 130.95 | 153.35 | 125.40 | 136.95 | 136.95 | 17.25% | 352,590 |
| Sep 2, 2025 | 93.73 | 124.13 | 90.05 | 116.80 | 116.80 | 14.51% | 147,661 |
| Aug 29, 2025 | 110.98 | 113.68 | 100.00 | 102.00 | 102.00 | -10.53% | 78,663 |
| Aug 28, 2025 | 109.05 | 117.75 | 108.20 | 114.00 | 114.00 | 8.31% | 95,364 |
| Aug 27, 2025 | 110.60 | 111.80 | 104.25 | 105.25 | 105.25 | -5.22% | 58,004 |
| Aug 26, 2025 | 112.23 | 124.10 | 106.00 | 111.05 | 111.05 | 0.50% | 183,364 |
| Aug 25, 2025 | 111.05 | 113.50 | 100.85 | 110.50 | 110.50 | 5.11% | 164,060 |
| Aug 22, 2025 | 96.65 | 107.73 | 91.15 | 105.13 | 105.13 | 9.16% | 131,647 |
| Aug 21, 2025 | 101.25 | 103.75 | 94.00 | 96.30 | 96.30 | -2.03% | 191,132 |
| Aug 20, 2025 | 87.70 | 99.65 | 80.50 | 98.30 | 98.30 | 6.50% | 220,915 |
| Aug 19, 2025 | 106.60 | 107.65 | 91.00 | 92.30 | 92.30 | -13.01% | 129,183 |
| Aug 18, 2025 | 108.60 | 111.90 | 103.10 | 106.10 | 106.10 | -2.75% | 47,286 |
| Aug 15, 2025 | 111.75 | 111.75 | 102.95 | 109.10 | 109.10 | -2.76% | 36,719 |
| Aug 14, 2025 | 118.70 | 122.97 | 107.40 | 112.20 | 112.20 | -7.43% | 84,975 |
| Aug 13, 2025 | 133.00 | 134.58 | 114.44 | 121.20 | 121.20 | -4.19% | 96,751 |
| Aug 12, 2025 | 131.70 | 137.55 | 126.25 | 126.50 | 126.50 | - | 73,334 |
| Aug 11, 2025 | 138.20 | 144.00 | 126.00 | 126.50 | 126.50 | -6.57% | 121,858 |
| Aug 8, 2025 | 173.20 | 175.20 | 131.85 | 135.40 | 135.40 | -24.08% | 172,616 |
| Aug 7, 2025 | 193.45 | 193.45 | 167.45 | 178.35 | 178.35 | -5.51% | 113,003 |
| Aug 6, 2025 | 186.95 | 199.85 | 176.60 | 188.75 | 188.75 | 3.97% | 63,063 |
| Aug 5, 2025 | 175.00 | 208.20 | 171.20 | 181.55 | 181.55 | 7.55% | 173,019 |
| Aug 4, 2025 | 190.75 | 195.70 | 160.95 | 168.80 | 168.80 | -4.31% | 104,781 |
| Aug 1, 2025 | 187.30 | 190.90 | 153.95 | 176.40 | 176.40 | -22.99% | 415,597 |
| Jul 31, 2025 | 238.45 | 259.10 | 226.40 | 229.05 | 229.05 | -1.74% | 143,479 |
| Jul 30, 2025 | 222.15 | 247.50 | 222.10 | 233.10 | 233.10 | 6.58% | 50,574 |
| Jul 29, 2025 | 238.15 | 255.45 | 207.31 | 218.70 | 218.70 | -8.44% | 33,990 |
| Jul 28, 2025 | 260.00 | 260.00 | 223.42 | 238.85 | 238.85 | -2.16% | 48,532 |
| Jul 25, 2025 | 222.35 | 249.60 | 216.20 | 244.13 | 244.13 | 2.40% | 47,969 |
| Jul 24, 2025 | 204.45 | 254.95 | 202.10 | 238.40 | 238.40 | 13.25% | 63,706 |
| Jul 23, 2025 | 203.00 | 221.00 | 188.80 | 210.50 | 210.50 | 14.43% | 74,132 |
| Jul 22, 2025 | 194.90 | 194.90 | 164.00 | 183.95 | 183.95 | -3.74% | 52,601 |
| Jul 21, 2025 | 242.25 | 242.50 | 190.20 | 191.10 | 191.10 | -19.57% | 68,275 |
| Jul 18, 2025 | 218.30 | 241.58 | 200.70 | 237.60 | 237.60 | 15.17% | 150,919 |
| Jul 17, 2025 | 206.75 | 227.50 | 197.36 | 206.30 | 206.30 | 1.98% | 134,478 |