Tradr 2X Long SMR Daily ETF (SMU)
BATS: SMU · Real-Time Price · USD
25.09
-3.82 (-13.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |