T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
2.650
-0.385 (-12.69%)
At close: Dec 5, 2025, 4:00 PM EST
2.650
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.93 | 2.93 | 2.62 | 2.65 | 2.65 | -12.69% | 2,165,963 |
| Dec 4, 2025 | 2.38 | 3.15 | 2.25 | 3.04 | 3.04 | 26.99% | 2,509,989 |
| Dec 3, 2025 | 2.18 | 2.42 | 1.97 | 2.39 | 2.39 | 11.16% | 110,907 |
| Dec 2, 2025 | 2.00 | 2.27 | 2.00 | 2.15 | 2.15 | 9.14% | 735,765 |
| Dec 1, 2025 | 2.25 | 2.25 | 1.94 | 1.97 | 1.97 | -18.26% | 820,148 |
| Nov 28, 2025 | 2.25 | 2.47 | 2.21 | 2.41 | 2.41 | 9.55% | 481,093 |
| Nov 26, 2025 | 2.18 | 2.22 | 2.01 | 2.20 | 2.20 | 3.77% | 47,153 |
| Nov 25, 2025 | 2.38 | 2.38 | 2.00 | 2.12 | 2.12 | -12.03% | 567,959 |
| Nov 24, 2025 | 2.22 | 2.42 | 2.09 | 2.41 | 2.41 | 13.68% | 861,589 |
| Nov 21, 2025 | 2.20 | 2.20 | 1.75 | 2.12 | 2.12 | -0.93% | 809,136 |
| Nov 20, 2025 | 3.22 | 3.22 | 2.12 | 2.14 | 2.14 | -23.30% | 712,115 |
| Nov 19, 2025 | 3.06 | 3.06 | 2.61 | 2.79 | 2.79 | -3.79% | 681,245 |
| Nov 18, 2025 | 2.82 | 3.11 | 2.67 | 2.90 | 2.90 | 3.94% | 486,361 |
| Nov 17, 2025 | 3.16 | 3.18 | 2.64 | 2.79 | 2.79 | -11.99% | 532,815 |
| Nov 14, 2025 | 3.00 | 3.45 | 2.90 | 3.17 | 3.17 | -7.85% | 450,175 |
| Nov 13, 2025 | 4.17 | 4.21 | 3.27 | 3.44 | 3.44 | -21.10% | 580,777 |
| Nov 12, 2025 | 4.74 | 4.92 | 4.20 | 4.36 | 4.36 | -6.44% | 525,615 |
| Nov 11, 2025 | 5.02 | 5.07 | 4.49 | 4.66 | 4.66 | -10.04% | 428,438 |
| Nov 10, 2025 | 6.59 | 6.62 | 4.87 | 5.18 | 5.18 | -12.65% | 736,315 |
| Nov 7, 2025 | 5.75 | 6.04 | 4.49 | 5.93 | 5.93 | -16.24% | 1,176,367 |
| Nov 6, 2025 | 9.38 | 9.38 | 6.82 | 7.08 | 7.08 | -27.16% | 569,939 |
| Nov 5, 2025 | 9.87 | 10.39 | 9.34 | 9.72 | 9.72 | 14.35% | 315,718 |
| Nov 4, 2025 | 10.61 | 11.11 | 8.50 | 8.50 | 8.50 | -26.72% | 247,289 |
| Nov 3, 2025 | 13.26 | 13.39 | 11.26 | 11.60 | 11.60 | -17.02% | 274,924 |
| Oct 31, 2025 | 13.18 | 14.41 | 12.41 | 13.98 | 13.98 | 12.29% | 294,250 |
| Oct 30, 2025 | 12.33 | 13.75 | 11.60 | 12.45 | 12.45 | -4.67% | 358,055 |
| Oct 29, 2025 | 12.47 | 13.75 | 11.56 | 13.06 | 13.06 | 4.82% | 347,312 |
| Oct 28, 2025 | 11.18 | 13.75 | 10.86 | 12.46 | 12.46 | 17.44% | 749,795 |
| Oct 27, 2025 | 10.76 | 11.03 | 9.66 | 10.61 | 10.61 | 3.61% | 373,833 |
| Oct 24, 2025 | 10.79 | 11.42 | 9.98 | 10.24 | 10.24 | 1.49% | 427,859 |
| Oct 23, 2025 | 8.85 | 10.29 | 8.46 | 10.09 | 10.09 | 16.24% | 383,744 |
| Oct 22, 2025 | 10.75 | 10.78 | 7.50 | 8.68 | 8.68 | -19.93% | 593,264 |
| Oct 21, 2025 | 12.41 | 12.96 | 10.64 | 10.84 | 10.84 | -26.16% | 440,268 |
| Oct 20, 2025 | 16.00 | 16.00 | 14.00 | 14.68 | 14.68 | 0.20% | 220,710 |
| Oct 17, 2025 | 17.34 | 17.67 | 13.49 | 14.65 | 14.65 | -14.38% | 333,289 |
| Oct 16, 2025 | 23.67 | 24.24 | 16.89 | 17.11 | 17.11 | -20.38% | 545,623 |
| Oct 15, 2025 | 17.66 | 23.14 | 17.54 | 21.49 | 21.49 | 34.99% | 698,876 |
| Oct 14, 2025 | 14.41 | 17.09 | 13.15 | 15.92 | 15.92 | 2.84% | 353,744 |
| Oct 13, 2025 | 13.51 | 16.27 | 13.51 | 15.48 | 15.48 | 29.00% | 425,184 |
| Oct 10, 2025 | 13.19 | 15.44 | 11.88 | 12.00 | 12.00 | -6.61% | 680,002 |
| Oct 9, 2025 | 11.89 | 13.40 | 11.60 | 12.85 | 12.85 | 12.03% | 274,472 |
| Oct 8, 2025 | 12.51 | 12.87 | 11.27 | 11.47 | 11.47 | -4.42% | 142,315 |
| Oct 7, 2025 | 14.15 | 15.20 | 11.92 | 12.00 | 12.00 | -12.85% | 247,605 |
| Oct 6, 2025 | 13.52 | 15.04 | 13.46 | 13.77 | 13.77 | 8.51% | 217,880 |
| Oct 3, 2025 | 12.27 | 13.36 | 11.80 | 12.69 | 12.69 | 2.75% | 232,745 |
| Oct 2, 2025 | 11.15 | 12.37 | 10.92 | 12.35 | 12.35 | 15.42% | 164,452 |
| Oct 1, 2025 | 10.30 | 10.85 | 9.96 | 10.70 | 10.70 | 2.88% | 157,457 |
| Sep 30, 2025 | 11.29 | 11.35 | 10.26 | 10.40 | 10.40 | -10.88% | 216,921 |
| Sep 29, 2025 | 12.62 | 12.88 | 11.44 | 11.67 | 11.67 | 0.69% | 180,199 |
| Sep 26, 2025 | 11.46 | 12.00 | 10.94 | 11.59 | 11.59 | 2.57% | 97,336 |
| Sep 25, 2025 | 11.45 | 12.34 | 10.50 | 11.30 | 11.30 | -10.95% | 190,853 |
| Sep 24, 2025 | 14.34 | 14.34 | 12.39 | 12.69 | 12.69 | -7.78% | 130,361 |
| Sep 23, 2025 | 16.09 | 16.09 | 13.52 | 13.76 | 13.76 | -15.58% | 216,593 |
| Sep 22, 2025 | 16.60 | 18.10 | 14.36 | 16.30 | 16.30 | -8.17% | 346,005 |
| Sep 19, 2025 | 13.05 | 17.86 | 13.00 | 17.75 | 17.75 | 46.33% | 480,296 |
| Sep 18, 2025 | 11.64 | 13.80 | 11.21 | 12.13 | 12.13 | 9.97% | 269,013 |
| Sep 17, 2025 | 11.44 | 11.44 | 10.46 | 11.03 | 11.03 | -5.32% | 89,511 |
| Sep 16, 2025 | 12.60 | 12.82 | 11.45 | 11.65 | 11.65 | -10.25% | 163,472 |
| Sep 15, 2025 | 12.07 | 13.04 | 10.96 | 12.98 | 12.98 | 16.99% | 278,898 |
| Sep 12, 2025 | 10.55 | 11.30 | 10.32 | 11.10 | 11.10 | 4.37% | 148,716 |
| Sep 11, 2025 | 10.47 | 10.76 | 10.17 | 10.63 | 10.63 | 4.52% | 74,783 |
| Sep 10, 2025 | 11.52 | 11.52 | 10.15 | 10.17 | 10.17 | -4.51% | 72,517 |
| Sep 9, 2025 | 9.97 | 10.65 | 9.97 | 10.65 | 10.65 | 6.82% | 65,348 |
| Sep 8, 2025 | 10.63 | 10.80 | 9.83 | 9.97 | 9.97 | -3.48% | 47,066 |
| Sep 5, 2025 | 12.06 | 12.09 | 10.30 | 10.33 | 10.33 | -8.58% | 55,296 |
| Sep 4, 2025 | 14.69 | 14.69 | 11.16 | 11.30 | 11.30 | -20.92% | 139,307 |
| Sep 3, 2025 | 13.69 | 16.00 | 13.15 | 14.29 | 14.29 | 17.81% | 101,619 |
| Sep 2, 2025 | 9.81 | 12.90 | 9.69 | 12.13 | 12.13 | 15.19% | 29,550 |
| Aug 29, 2025 | 11.60 | 11.78 | 10.46 | 10.53 | 10.53 | -11.62% | 15,390 |
| Aug 28, 2025 | 11.52 | 12.28 | 11.42 | 11.91 | 11.91 | 7.60% | 52,068 |
| Aug 27, 2025 | 11.65 | 11.66 | 10.90 | 11.07 | 11.07 | -4.99% | 21,916 |
| Aug 26, 2025 | 11.76 | 12.92 | 11.13 | 11.65 | 11.65 | 0.74% | 152,254 |
| Aug 25, 2025 | 11.74 | 11.82 | 10.74 | 11.57 | 11.57 | 4.21% | 54,906 |
| Aug 22, 2025 | 10.07 | 11.20 | 9.50 | 11.10 | 11.10 | 11.22% | 72,523 |
| Aug 21, 2025 | 10.73 | 10.73 | 9.79 | 9.98 | 9.98 | -3.17% | 171,750 |
| Aug 20, 2025 | 9.54 | 10.34 | 8.45 | 10.31 | 10.31 | 7.61% | 69,108 |
| Aug 19, 2025 | 11.16 | 11.16 | 9.57 | 9.58 | 9.58 | -13.34% | 15,775 |
| Aug 18, 2025 | 11.22 | 11.43 | 11.00 | 11.05 | 11.05 | -3.48% | 27,712 |
| Aug 15, 2025 | 11.49 | 11.49 | 10.75 | 11.45 | 11.45 | -2.14% | 14,988 |
| Aug 14, 2025 | 12.35 | 12.84 | 11.22 | 11.70 | 11.70 | -7.29% | 16,261 |
| Aug 13, 2025 | 13.82 | 14.02 | 12.14 | 12.62 | 12.62 | -4.97% | 34,139 |
| Aug 12, 2025 | 13.68 | 14.37 | 13.21 | 13.28 | 13.28 | 0.55% | 24,059 |
| Aug 11, 2025 | 14.58 | 14.80 | 13.21 | 13.21 | 13.21 | -7.71% | 16,875 |
| Aug 8, 2025 | 18.05 | 18.05 | 13.73 | 14.31 | 14.31 | -23.68% | 66,897 |
| Aug 7, 2025 | 20.31 | 20.31 | 18.07 | 18.75 | 18.75 | -4.61% | 51,638 |
| Aug 6, 2025 | 18.70 | 20.72 | 18.69 | 19.66 | 19.66 | 2.92% | 12,041 |
| Aug 5, 2025 | 18.17 | 21.69 | 18.09 | 19.10 | 19.10 | 9.33% | 9,253 |
| Aug 4, 2025 | 20.15 | 20.22 | 17.39 | 17.47 | 17.47 | -4.48% | 8,075 |
| Aug 1, 2025 | 19.26 | 19.52 | 16.62 | 18.29 | 18.29 | -23.92% | 31,955 |
| Jul 31, 2025 | 26.25 | 27.09 | 24.04 | 24.04 | 24.04 | -1.19% | 7,256 |
| Jul 30, 2025 | 23.58 | 25.90 | 23.50 | 24.33 | 24.33 | 6.72% | 5,604 |
| Jul 29, 2025 | 25.00 | 25.35 | 21.93 | 22.80 | 22.80 | -8.50% | 1,848 |
| Jul 28, 2025 | 27.34 | 27.34 | 23.54 | 24.92 | 24.92 | -2.76% | 11,468 |