T-REX 2X Long SMR Daily Target ETF (SMUP)
BATS: SMUP · Real-Time Price · USD
11.08
-1.68 (-13.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SMUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.38 | 10.59 | 11.08 | 11.08 | -13.17% | 11,765 |
| Apr 27, 2026 | 11.06 | 12.95 | 11.05 | 12.76 | 12.76 | 10.48% | 101,879 |
| Apr 24, 2026 | 14.05 | 14.39 | 11.37 | 11.55 | 11.55 | -12.43% | 15,978 |
| Apr 23, 2026 | 13.95 | 17.28 | 12.20 | 13.19 | 13.19 | -12.65% | 23,132 |
| Apr 22, 2026 | 12.29 | 15.10 | 12.14 | 15.10 | 15.10 | 33.16% | 211,802 |
| Apr 21, 2026 | 14.11 | 14.11 | 11.12 | 11.34 | 11.34 | -16.86% | 238,830 |
| Apr 20, 2026 | 12.62 | 13.90 | 12.09 | 13.64 | 13.64 | 2.10% | 119,997 |
| Apr 17, 2026 | 12.22 | 14.64 | 11.99 | 13.36 | 13.36 | 20.90% | 290,616 |
| Apr 16, 2026 | 13.16 | 13.16 | 10.30 | 11.05 | 11.05 | -5.56% | 496,949 |
| Apr 15, 2026 | 10.03 | 12.17 | 10.00 | 11.70 | 11.70 | 28.71% | 294,458 |
| Apr 14, 2026 | 9.12 | 10.70 | 8.58 | 9.09 | 9.09 | 15.21% | 187,478 |
| Apr 13, 2026 | 7.14 | 8.02 | 6.80 | 7.89 | 7.89 | 6.77% | 57,521 |
| Apr 10, 2026 | 7.70 | 8.11 | 7.35 | 7.39 | 7.39 | -2.57% | 67,097 |
| Apr 9, 2026 | 8.11 | 8.40 | 7.49 | 7.59 | 7.59 | -10.66% | 62,296 |
| Apr 8, 2026 | 8.46 | 9.07 | 8.17 | 8.49 | 8.49 | 14.27% | 58,855 |
| Apr 7, 2026 | 8.87 | 8.87 | 7.33 | 7.43 | 7.43 | -18.89% | 82,755 |
| Apr 6, 2026 | 9.25 | 9.75 | 9.04 | 9.16 | 9.16 | -0.68% | 32,390 |
| Apr 2, 2026 | 8.83 | 9.50 | 8.29 | 9.22 | 9.22 | -2.66% | 81,397 |
| Apr 1, 2026 | 10.70 | 10.75 | 9.13 | 9.48 | 9.48 | -8.88% | 81,677 |
| Mar 31, 2026 | 9.60 | 10.61 | 9.42 | 10.40 | 10.40 | 10.17% | 51,412 |
| Mar 30, 2026 | 10.02 | 10.23 | 9.03 | 9.44 | 9.44 | -1.02% | 54,367 |
| Mar 27, 2026 | 10.56 | 10.56 | 9.25 | 9.54 | 9.54 | -13.55% | 111,693 |
| Mar 26, 2026 | 11.38 | 12.19 | 10.83 | 11.03 | 11.03 | -11.57% | 65,945 |
| Mar 25, 2026 | 12.38 | 12.95 | 12.05 | 12.47 | 12.47 | 2.51% | 45,703 |
| Mar 24, 2026 | 12.01 | 12.17 | 11.29 | 12.17 | 12.17 | -2.23% | 61,034 |
| Mar 23, 2026 | 12.12 | 13.25 | 11.70 | 12.45 | 12.45 | 3.60% | 73,865 |
| Mar 20, 2026 | 13.23 | 13.23 | 11.35 | 12.01 | 12.01 | -8.65% | 58,050 |
| Mar 19, 2026 | 13.07 | 13.38 | 11.86 | 13.15 | 13.15 | -0.79% | 67,167 |
| Mar 18, 2026 | 13.59 | 14.15 | 13.12 | 13.26 | 13.26 | -6.52% | 86,202 |
| Mar 17, 2026 | 13.75 | 14.66 | 13.06 | 14.18 | 14.18 | 7.26% | 102,393 |
| Mar 16, 2026 | 13.49 | 13.53 | 12.50 | 13.22 | 13.22 | 3.12% | 71,278 |
| Mar 13, 2026 | 13.27 | 13.72 | 12.28 | 12.82 | 12.82 | -0.41% | 117,653 |
| Mar 12, 2026 | 13.74 | 14.00 | 12.63 | 12.87 | 12.87 | -9.66% | 62,591 |
| Mar 11, 2026 | 13.50 | 14.50 | 13.34 | 14.25 | 14.25 | 5.79% | 61,077 |
| Mar 10, 2026 | 13.84 | 14.55 | 13.37 | 13.47 | 13.47 | -1.14% | 95,434 |
| Mar 9, 2026 | 12.12 | 14.00 | 11.69 | 13.63 | 13.63 | 6.65% | 84,369 |
| Mar 6, 2026 | 13.22 | 13.82 | 12.55 | 12.78 | 12.78 | -8.18% | 86,142 |
| Mar 5, 2026 | 14.08 | 14.67 | 12.88 | 13.91 | 13.91 | -5.34% | 120,578 |
| Mar 4, 2026 | 14.91 | 15.95 | 14.64 | 14.70 | 14.70 | 0.17% | 86,057 |
| Mar 3, 2026 | 14.41 | 15.45 | 12.77 | 14.67 | 14.67 | -8.27% | 170,451 |
| Mar 2, 2026 | 13.99 | 16.96 | 13.99 | 16.00 | 16.00 | 1.91% | 77,730 |
| Feb 27, 2026 | 16.25 | 17.00 | 15.08 | 15.70 | 15.70 | -5.22% | 101,345 |
| Feb 26, 2026 | 15.72 | 17.00 | 15.08 | 16.56 | 16.56 | 1.53% | 82,238 |
| Feb 25, 2026 | 16.93 | 17.25 | 16.00 | 16.31 | 16.31 | -3.06% | 44,850 |
| Feb 24, 2026 | 14.17 | 17.09 | 13.75 | 16.83 | 16.83 | 10.84% | 93,901 |
| Feb 23, 2026 | 16.66 | 16.66 | 13.81 | 15.18 | 15.18 | -11.89% | 304,280 |
| Feb 20, 2026 | 20.33 | 20.33 | 16.90 | 17.23 | 17.23 | -16.43% | 268,125 |
| Feb 19, 2026 | 18.55 | 20.67 | 17.52 | 20.62 | 20.62 | 5.26% | 55,178 |
| Feb 18, 2026 | 19.82 | 20.50 | 18.22 | 19.59 | 19.59 | -0.81% | 40,289 |
| Feb 17, 2026 | 19.86 | 20.00 | 17.07 | 19.75 | 19.75 | -0.25% | 106,445 |
| Feb 13, 2026 | 19.53 | 20.94 | 18.00 | 19.80 | 19.80 | 4.18% | 109,728 |
| Feb 12, 2026 | 26.75 | 26.75 | 19.00 | 19.00 | 19.00 | -20.44% | 456,386 |
| Feb 11, 2026 | 27.75 | 27.75 | 21.48 | 23.88 | 23.88 | -13.95% | 147,589 |
| Feb 10, 2026 | 29.88 | 31.23 | 27.50 | 27.75 | 27.75 | -9.76% | 109,976 |
| Feb 9, 2026 | 28.50 | 31.38 | 27.75 | 30.75 | 30.75 | 1.23% | 110,337 |
| Feb 6, 2026 | 25.00 | 31.38 | 24.50 | 30.38 | 30.38 | 34.58% | 110,139 |
| Feb 5, 2026 | 25.75 | 25.78 | 21.88 | 22.57 | 22.57 | -16.02% | 101,510 |
| Feb 4, 2026 | 32.25 | 32.25 | 23.26 | 26.88 | 26.88 | -19.17% | 197,808 |
| Feb 3, 2026 | 30.75 | 33.25 | 27.88 | 33.25 | 33.25 | 17.70% | 170,994 |
| Feb 2, 2026 | 31.75 | 31.75 | 28.00 | 28.25 | 28.25 | -12.06% | 122,828 |
| Jan 30, 2026 | 36.25 | 38.50 | 31.50 | 32.13 | 32.13 | -14.90% | 169,602 |
| Jan 29, 2026 | 41.63 | 42.50 | 34.25 | 37.75 | 37.75 | -15.17% | 205,314 |
| Jan 28, 2026 | 40.25 | 46.27 | 38.59 | 44.50 | 44.50 | 13.02% | 301,600 |
| Jan 27, 2026 | 36.88 | 39.75 | 33.50 | 39.38 | 39.38 | 8.62% | 150,123 |
| Jan 26, 2026 | 40.75 | 43.25 | 35.50 | 36.25 | 36.25 | -13.95% | 196,800 |
| Jan 23, 2026 | 46.50 | 46.50 | 40.50 | 42.13 | 42.13 | -8.92% | 143,056 |
| Jan 22, 2026 | 44.50 | 47.69 | 42.33 | 46.25 | 46.25 | 8.82% | 374,366 |
| Jan 21, 2026 | 44.00 | 47.77 | 37.00 | 42.50 | 42.50 | 9.68% | 337,061 |
| Jan 20, 2026 | 41.00 | 43.75 | 38.75 | 38.75 | 38.75 | -12.43% | 158,261 |
| Jan 16, 2026 | 41.25 | 45.75 | 38.99 | 44.25 | 44.25 | 12.74% | 181,879 |
| Jan 15, 2026 | 43.50 | 43.50 | 38.77 | 39.25 | 39.25 | -8.72% | 82,354 |
| Jan 14, 2026 | 39.50 | 43.75 | 37.50 | 43.00 | 43.00 | 5.20% | 122,888 |
| Jan 13, 2026 | 44.50 | 45.00 | 40.00 | 40.88 | 40.88 | -4.94% | 73,347 |
| Jan 12, 2026 | 45.75 | 46.00 | 41.88 | 43.00 | 43.00 | -7.77% | 128,256 |
| Jan 9, 2026 | 51.00 | 54.00 | 45.63 | 46.63 | 46.63 | 9.71% | 231,319 |
| Jan 8, 2026 | 40.75 | 44.25 | 38.75 | 42.50 | 42.50 | 1.49% | 67,024 |
| Jan 7, 2026 | 40.00 | 45.38 | 37.99 | 41.88 | 41.88 | -1.47% | 108,583 |
| Jan 6, 2026 | 42.50 | 44.75 | 36.63 | 42.50 | 42.50 | 8.28% | 215,930 |
| Jan 5, 2026 | 36.25 | 41.99 | 33.88 | 39.25 | 39.25 | 30.29% | 180,790 |
| Jan 2, 2026 | 24.75 | 30.50 | 23.74 | 30.13 | 30.13 | 29.16% | 93,967 |
| Dec 31, 2025 | 24.00 | 24.00 | 22.57 | 23.32 | 23.32 | -2.31% | 25,649 |
| Dec 30, 2025 | 24.75 | 24.96 | 22.90 | 23.88 | 23.88 | -1.31% | 62,208 |
| Dec 29, 2025 | 23.31 | 26.88 | 23.31 | 24.19 | 24.19 | -5.13% | 59,877 |
| Dec 26, 2025 | 29.38 | 29.38 | 25.00 | 25.50 | 25.50 | -14.64% | 85,078 |
| Dec 24, 2025 | 30.00 | 30.25 | 28.17 | 29.88 | 29.88 | -15.25% | 92,211 |
| Dec 23, 2025 | 35.75 | 36.50 | 34.13 | 35.25 | 29.98 | -6.00% | 46,238 |
| Dec 22, 2025 | 37.50 | 40.75 | 35.75 | 37.50 | 31.90 | 5.26% | 68,624 |
| Dec 19, 2025 | 35.25 | 37.75 | 35.00 | 35.63 | 30.30 | 3.64% | 52,162 |
| Dec 18, 2025 | 37.25 | 38.75 | 33.75 | 34.38 | 29.24 | 0.36% | 35,249 |
| Dec 17, 2025 | 40.75 | 41.25 | 33.75 | 34.25 | 29.13 | -15.95% | 45,489 |
| Dec 16, 2025 | 40.25 | 42.99 | 38.27 | 40.75 | 34.66 | -2.98% | 46,869 |
| Dec 15, 2025 | 49.00 | 49.00 | 42.00 | 42.00 | 35.72 | -10.88% | 54,331 |
| Dec 12, 2025 | 61.50 | 61.75 | 47.00 | 47.13 | 40.08 | -26.65% | 59,651 |
| Dec 11, 2025 | 57.00 | 64.75 | 50.75 | 64.25 | 54.65 | 7.76% | 48,651 |
| Dec 10, 2025 | 61.75 | 64.00 | 56.25 | 59.63 | 50.71 | -9.14% | 53,278 |
| Dec 9, 2025 | 63.50 | 69.38 | 61.50 | 65.63 | 55.82 | -2.05% | 39,230 |
| Dec 8, 2025 | 71.75 | 75.50 | 63.00 | 67.00 | 56.99 | 1.13% | 55,827 |
| Dec 5, 2025 | 73.25 | 73.25 | 65.50 | 66.25 | 56.35 | -12.69% | 86,638 |
| Dec 4, 2025 | 59.50 | 78.75 | 56.25 | 75.88 | 64.53 | 26.99% | 101,154 |
| Dec 3, 2025 | 52.50 | 60.75 | 49.25 | 59.75 | 50.82 | 11.16% | 37,744 |