MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMTG — Leverage Shares 2X Long SMTC Daily ETF
Cboe BZXLeverage Shares 2X Long SMTC Daily ETF
$13.53
-0.37(-2.66%)
- O
- 14.00
- H
- 14.00
- L
- 12.68
- V
- 46.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.53
Period Return+3.36%
Period High$14.50
Period Low$4.75
Avg Daily Volume55.7K
Total Trading Days75
SMTG — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.00 | $14.00 | $12.68 | $13.53 | $-0.37 | -2.66% | 46,096 | $13.17 | $12.68 $14.00 |
| Oct 6, 2026 | $13.58 | $14.38 | $13.54 | $13.90 | +$0.60 | +4.51% | 95,726 | $14.01 | $13.54 $14.38 |
| Oct 5, 2026 | $13.60 | $13.60 | $12.96 | $13.30 | $-0.33 | -2.42% | 26,735 | $13.40 | $12.96 $13.60 |
| Oct 2, 2026 | $13.43 | $14.50 | $13.43 | $13.63 | +$1.05 | +8.35% | 77,096 | $14.00 | $13.43 $14.50 |
| Oct 1, 2026 | $12.14 | $12.73 | $11.23 | $12.58 | +$1.13 | +9.87% | 56,957 | $12.23 | $11.23 $12.73 |
| Sep 30, 2026 | $12.14 | $12.14 | $11.10 | $11.45 | $-0.22 | -1.89% | 61,760 | $11.51 | $11.10 $12.14 |
| Sep 29, 2026 | $11.56 | $12.25 | $11.49 | $11.67 | +$0.55 | +4.95% | 53,260 | $11.84 | $11.49 $12.25 |
| Sep 28, 2026 | $12.17 | $12.17 | $10.05 | $11.12 | $-0.88 | -7.33% | 63,261 | $10.69 | $10.05 $12.17 |
| Sep 25, 2026 | $11.47 | $12.41 | $11.38 | $12.00 | +$0.87 | +7.82% | 71,963 | $11.91 | $11.38 $12.41 |
| Sep 24, 2026 | $9.69 | $11.13 | $9.69 | $11.13 | +$0.67 | +6.41% | 63,549 | $10.56 | $9.69 $11.13 |
| Sep 23, 2026 | $11.95 | $11.95 | $9.90 | $10.46 | $-0.60 | -5.42% | 101,754 | $10.43 | $9.90 $11.95 |
| Sep 22, 2026 | $11.21 | $11.59 | $10.86 | $11.06 | $-0.48 | -4.16% | 97,161 | $11.21 | $10.86 $11.59 |
| Sep 21, 2026 | $13.95 | $13.95 | $11.38 | $11.54 | $-1.02 | -8.12% | 209,432 | $11.97 | $11.38 $13.95 |
| Sep 18, 2026 | $12.50 | $12.58 | $11.88 | $12.56 | +$0.93 | +8.00% | 69,770 | $12.25 | $11.88 $12.58 |
| Sep 17, 2026 | $11.28 | $12.14 | $10.68 | $11.63 | +$1.30 | +12.54% | 122,507 | $11.58 | $10.68 $12.14 |
| Sep 16, 2026 | $9.00 | $10.69 | $9.00 | $10.33 | +$1.83 | +21.51% | 158,745 | $10.27 | $9.00 $10.69 |
| Sep 15, 2026 | $8.53 | $8.82 | $8.32 | $8.51 | +$0.39 | +4.74% | 28,839 | $8.53 | $8.32 $8.82 |
| Sep 14, 2026 | $9.00 | $9.43 | $8.06 | $8.12 | $-2.52 | -23.65% | 56,780 | $8.69 | $8.06 $9.43 |
| Sep 11, 2026 | $9.95 | $11.04 | $9.95 | $10.64 | +$0.95 | +9.80% | 64,776 | $10.58 | $9.95 $11.04 |
| Sep 10, 2026 | $9.75 | $9.86 | $9.14 | $9.69 | $-0.60 | -5.87% | 29,445 | $9.70 | $9.14 $9.86 |
| Sep 9, 2026 | $9.59 | $10.86 | $9.59 | $10.29 | +$0.14 | +1.38% | 53,555 | $10.32 | $9.59 $10.86 |
| Sep 8, 2026 | $9.03 | $10.40 | $8.65 | $10.15 | +$1.67 | +19.69% | 274,949 | $9.77 | $8.65 $10.40 |
| Sep 4, 2026 | $7.42 | $8.48 | $7.37 | $8.48 | +$1.38 | +19.44% | 94,756 | $8.06 | $7.37 $8.48 |
| Sep 3, 2026 | $6.43 | $7.16 | $6.30 | $7.10 | +$0.15 | +2.16% | 28,085 | $6.84 | $6.30 $7.16 |
| Sep 2, 2026 | $6.64 | $7.00 | $6.48 | $6.95 | +$0.17 | +2.51% | 14,030 | $6.80 | $6.48 $7.00 |
| Sep 1, 2026 | $6.43 | $7.05 | $6.10 | $6.78 | $-0.14 | -2.02% | 62,297 | $6.48 | $6.10 $7.05 |
| Aug 31, 2026 | $6.98 | $7.10 | $6.57 | $6.92 | +$0.22 | +3.21% | 65,701 | $6.93 | $6.57 $7.10 |
| Aug 28, 2026 | $7.65 | $7.91 | $6.65 | $6.71 | $-1.20 | -15.13% | 259,246 | $7.10 | $6.65 $7.91 |
| Aug 27, 2026 | $8.80 | $8.89 | $7.65 | $7.90 | +$0.07 | +0.89% | 144,185 | $8.16 | $7.65 $8.89 |
| Aug 26, 2026 | $6.62 | $8.40 | $6.60 | $7.83 | +$1.29 | +19.72% | 492,658 | $7.54 | $6.60 $8.40 |