Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
14.60
-2.20 (-13.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.55
-0.05 (-0.34%)
After-hours: Apr 28, 2026, 6:28 PM EDT
SMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.97 | 15.48 | 14.00 | 14.41 | - | -14.23% | 849,248 |
| Apr 27, 2026 | 14.63 | 17.00 | 14.47 | 16.80 | 16.80 | 11.18% | 1,762,987 |
| Apr 24, 2026 | 18.49 | 18.49 | 14.84 | 15.11 | 15.11 | -12.10% | 2,476,100 |
| Apr 23, 2026 | 21.00 | 21.34 | 15.70 | 17.19 | 17.19 | -12.16% | 4,071,614 |
| Apr 22, 2026 | 15.90 | 19.76 | 15.90 | 19.57 | 19.57 | 31.43% | 3,015,926 |
| Apr 21, 2026 | 18.51 | 18.51 | 14.48 | 14.89 | 14.89 | -16.86% | 2,698,082 |
| Apr 20, 2026 | 16.71 | 18.26 | 15.83 | 17.91 | 17.91 | 1.42% | 1,746,796 |
| Apr 17, 2026 | 16.11 | 19.25 | 15.65 | 17.66 | 17.66 | 21.46% | 4,698,762 |
| Apr 16, 2026 | 17.23 | 17.23 | 13.50 | 14.54 | 14.54 | -5.34% | 4,338,436 |
| Apr 15, 2026 | 13.09 | 15.99 | 13.08 | 15.36 | 15.36 | 28.54% | 2,671,367 |
| Apr 14, 2026 | 12.03 | 14.10 | 11.26 | 11.95 | 11.95 | 13.92% | 2,262,583 |
| Apr 13, 2026 | 9.36 | 10.59 | 8.92 | 10.49 | 10.49 | 7.92% | 746,201 |
| Apr 10, 2026 | 10.18 | 10.73 | 9.64 | 9.72 | 9.72 | -2.21% | 723,560 |
| Apr 9, 2026 | 10.64 | 11.12 | 9.83 | 9.94 | 9.94 | -10.85% | 452,015 |
| Apr 8, 2026 | 11.01 | 11.89 | 10.70 | 11.15 | 11.15 | 14.95% | 796,424 |
| Apr 7, 2026 | 11.66 | 11.66 | 9.67 | 9.70 | 9.70 | -19.70% | 1,039,454 |
| Apr 6, 2026 | 12.00 | 12.86 | 11.83 | 12.08 | 12.08 | -0.41% | 230,833 |
| Apr 2, 2026 | 11.52 | 12.53 | 10.89 | 12.13 | 12.13 | -1.30% | 467,528 |
| Apr 1, 2026 | 14.16 | 14.16 | 11.98 | 12.29 | 12.29 | -10.81% | 746,578 |
| Mar 31, 2026 | 12.76 | 14.02 | 12.41 | 13.78 | 13.78 | 11.04% | 422,246 |
| Mar 30, 2026 | 12.84 | 13.50 | 11.83 | 12.41 | 12.41 | -1.59% | 447,911 |
| Mar 27, 2026 | 13.88 | 13.88 | 12.20 | 12.61 | 12.61 | -12.13% | 456,540 |
| Mar 26, 2026 | 15.50 | 16.07 | 14.25 | 14.35 | 14.35 | -11.69% | 283,953 |
| Mar 25, 2026 | 16.46 | 17.16 | 15.92 | 16.25 | 16.25 | 4.37% | 340,659 |
| Mar 24, 2026 | 15.74 | 16.10 | 14.86 | 15.57 | 15.57 | -5.23% | 510,214 |
| Mar 23, 2026 | 15.71 | 17.51 | 15.45 | 16.43 | 16.43 | 3.72% | 520,411 |
| Mar 20, 2026 | 16.94 | 17.46 | 14.98 | 15.84 | 15.84 | -9.07% | 566,339 |
| Mar 19, 2026 | 16.21 | 17.81 | 15.57 | 17.42 | 17.42 | 0.06% | 685,734 |
| Mar 18, 2026 | 17.95 | 18.69 | 17.30 | 17.41 | 17.41 | -6.75% | 553,451 |
| Mar 17, 2026 | 18.29 | 19.43 | 17.22 | 18.67 | 18.67 | 7.98% | 887,369 |
| Mar 16, 2026 | 17.54 | 17.80 | 16.43 | 17.29 | 17.29 | 1.95% | 404,696 |
| Mar 13, 2026 | 17.34 | 18.20 | 16.20 | 16.96 | 16.96 | 1.25% | 459,205 |
| Mar 12, 2026 | 17.82 | 18.50 | 16.68 | 16.75 | 16.75 | -11.14% | 398,446 |
| Mar 11, 2026 | 18.18 | 19.20 | 17.60 | 18.85 | 18.85 | 3.29% | 64,396 |
| Mar 10, 2026 | 18.18 | 20.51 | 17.50 | 18.25 | 18.25 | 0.88% | 94,738 |
| Mar 9, 2026 | 15.87 | 18.57 | 15.42 | 18.09 | 18.09 | 8.06% | 787,201 |
| Mar 6, 2026 | 17.34 | 18.33 | 16.55 | 16.74 | 16.74 | -8.52% | 767,228 |
| Mar 5, 2026 | 18.48 | 19.47 | 16.95 | 18.30 | 18.30 | -5.13% | 700,865 |
| Mar 4, 2026 | 19.53 | 21.06 | 19.25 | 19.29 | 19.29 | 0.16% | 711,623 |
| Mar 3, 2026 | 18.81 | 20.34 | 16.82 | 19.26 | 19.26 | -8.42% | 982,004 |
| Mar 2, 2026 | 18.60 | 22.37 | 18.54 | 21.03 | 21.03 | 2.49% | 968,864 |
| Feb 27, 2026 | 21.00 | 22.38 | 19.89 | 20.52 | 20.52 | -6.81% | 1,146,113 |
| Feb 26, 2026 | 20.51 | 22.53 | 19.82 | 22.02 | 22.02 | 1.94% | 1,072,167 |
| Feb 25, 2026 | 22.47 | 22.86 | 21.12 | 21.60 | 21.60 | -4.00% | 777,123 |
| Feb 24, 2026 | 18.72 | 22.59 | 18.06 | 22.50 | 22.50 | 13.29% | 839,089 |
| Feb 23, 2026 | 21.51 | 21.87 | 18.21 | 19.86 | 19.86 | -13.12% | 1,248,288 |
| Feb 20, 2026 | 25.71 | 26.85 | 22.40 | 22.86 | 22.86 | -16.26% | 966,590 |
| Feb 19, 2026 | 24.54 | 27.30 | 23.13 | 27.30 | 27.30 | 6.56% | 687,166 |
| Feb 18, 2026 | 25.29 | 27.09 | 24.09 | 25.62 | 25.62 | -1.16% | 562,716 |
| Feb 17, 2026 | 25.65 | 26.61 | 22.57 | 25.92 | 25.92 | -1.14% | 795,927 |
| Feb 13, 2026 | 25.98 | 27.78 | 23.79 | 26.22 | 26.22 | 4.30% | 900,126 |
| Feb 12, 2026 | 35.01 | 35.34 | 24.96 | 25.14 | 25.14 | -20.27% | 1,789,302 |
| Feb 11, 2026 | 36.69 | 37.17 | 28.26 | 31.53 | 31.53 | -13.92% | 962,971 |
| Feb 10, 2026 | 39.60 | 41.28 | 36.51 | 36.63 | 36.63 | -10.09% | 439,838 |
| Feb 9, 2026 | 38.13 | 41.58 | 36.60 | 40.74 | 40.74 | 1.57% | 625,496 |
| Feb 6, 2026 | 32.76 | 41.66 | 32.10 | 40.11 | 40.11 | 34.51% | 771,643 |
| Feb 5, 2026 | 34.11 | 34.50 | 28.95 | 29.82 | 29.82 | -16.68% | 674,288 |
| Feb 4, 2026 | 42.78 | 42.78 | 30.72 | 35.79 | 35.79 | -18.73% | 798,451 |
| Feb 3, 2026 | 40.14 | 44.19 | 36.90 | 44.04 | 44.04 | 17.07% | 643,734 |
| Feb 2, 2026 | 41.55 | 42.03 | 37.05 | 37.62 | 37.62 | -11.69% | 553,885 |
| Jan 30, 2026 | 48.03 | 51.15 | 41.73 | 42.60 | 42.60 | -14.71% | 689,839 |
| Jan 29, 2026 | 55.53 | 56.54 | 45.54 | 49.95 | 49.95 | -15.40% | 842,775 |
| Jan 28, 2026 | 53.04 | 61.50 | 51.21 | 59.04 | 59.04 | 13.23% | 880,328 |
| Jan 27, 2026 | 48.81 | 52.77 | 44.40 | 52.14 | 52.14 | 8.49% | 794,780 |
| Jan 26, 2026 | 54.54 | 57.57 | 47.55 | 48.06 | 48.06 | -13.96% | 728,854 |
| Jan 23, 2026 | 61.65 | 61.95 | 53.82 | 55.86 | 55.86 | -8.99% | 755,388 |
| Jan 22, 2026 | 59.13 | 63.42 | 56.22 | 61.38 | 61.38 | 9.18% | 1,025,351 |
| Jan 21, 2026 | 58.05 | 63.66 | 48.96 | 56.22 | 56.22 | 8.45% | 1,607,227 |
| Jan 20, 2026 | 54.75 | 58.28 | 51.52 | 51.84 | 51.84 | -13.03% | 857,527 |
| Jan 16, 2026 | 54.96 | 61.05 | 51.84 | 59.61 | 59.61 | 14.20% | 929,104 |
| Jan 15, 2026 | 57.78 | 58.10 | 51.66 | 52.20 | 52.20 | -9.09% | 607,841 |
| Jan 14, 2026 | 52.62 | 58.30 | 49.87 | 57.42 | 57.42 | 5.98% | 649,850 |
| Jan 13, 2026 | 58.83 | 60.18 | 53.25 | 54.18 | 54.18 | -4.90% | 492,950 |
| Jan 12, 2026 | 60.87 | 61.20 | 55.89 | 56.97 | 56.97 | -7.77% | 700,326 |
| Jan 9, 2026 | 67.59 | 72.07 | 60.78 | 61.77 | 61.77 | 8.25% | 1,351,505 |
| Jan 8, 2026 | 54.18 | 58.74 | 51.60 | 57.06 | 57.06 | 1.71% | 667,090 |
| Jan 7, 2026 | 52.89 | 60.51 | 50.25 | 56.10 | 56.10 | -0.74% | 867,308 |
| Jan 6, 2026 | 56.70 | 60.00 | 48.78 | 56.52 | 56.52 | 7.90% | 1,710,450 |
| Jan 5, 2026 | 48.51 | 55.89 | 45.24 | 52.38 | 52.38 | 30.10% | 1,567,044 |
| Jan 2, 2026 | 32.40 | 40.80 | 31.51 | 40.26 | 40.26 | 29.91% | 748,962 |
| Dec 31, 2025 | 31.35 | 32.04 | 30.03 | 30.99 | 30.99 | -1.90% | 230,479 |
| Dec 30, 2025 | 33.00 | 33.51 | 30.54 | 31.59 | 31.59 | -3.04% | 427,604 |
| Dec 29, 2025 | 31.86 | 36.03 | 31.41 | 32.58 | 32.58 | -4.74% | 711,082 |
| Dec 26, 2025 | 39.36 | 39.36 | 33.63 | 34.20 | 34.20 | -15.05% | 630,217 |
| Dec 24, 2025 | 39.45 | 40.56 | 37.65 | 40.26 | 40.26 | 0.83% | 230,557 |
| Dec 23, 2025 | 40.74 | 41.55 | 38.76 | 39.93 | 39.93 | -5.54% | 370,618 |
| Dec 22, 2025 | 42.54 | 46.29 | 40.80 | 42.27 | 42.27 | 4.29% | 515,420 |
| Dec 19, 2025 | 39.39 | 43.02 | 39.39 | 40.53 | 40.53 | 3.92% | 465,457 |
| Dec 18, 2025 | 42.51 | 44.10 | 38.40 | 39.00 | 39.00 | -1.44% | 401,328 |
| Dec 17, 2025 | 45.99 | 46.92 | 38.55 | 39.57 | 39.57 | -14.68% | 507,538 |
| Dec 16, 2025 | 45.84 | 48.90 | 43.56 | 46.38 | 46.38 | -3.44% | 371,839 |
| Dec 15, 2025 | 55.40 | 55.41 | 47.79 | 48.03 | 48.03 | -11.06% | 580,022 |
| Dec 12, 2025 | 70.11 | 70.32 | 53.70 | 54.00 | 54.00 | -26.35% | 798,149 |
| Dec 11, 2025 | 63.84 | 73.56 | 57.54 | 73.32 | 73.32 | 8.24% | 502,355 |
| Dec 10, 2025 | 69.72 | 73.01 | 63.78 | 67.74 | 67.74 | -8.88% | 523,466 |
| Dec 9, 2025 | 72.00 | 78.90 | 69.58 | 74.34 | 74.34 | -2.98% | 412,582 |
| Dec 8, 2025 | 80.88 | 86.10 | 71.39 | 76.62 | 76.62 | 1.79% | 524,307 |
| Dec 5, 2025 | 82.53 | 82.74 | 74.43 | 75.27 | 75.27 | -13.21% | 465,240 |
| Dec 4, 2025 | 67.62 | 89.60 | 63.66 | 86.73 | 86.73 | 27.64% | 798,228 |
| Dec 3, 2025 | 59.73 | 69.17 | 55.80 | 67.95 | 67.95 | 12.02% | 453,118 |