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%
SMU — Tradr 2X Long SMR Daily ETF
Cboe BZXTradr 2X Long SMR Daily ETF
$14.94
-1.42(-8.68%)
- O
- 15.47
- H
- 15.50
- L
- 13.90
- V
- 637.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.94
Period Return-96.32%
Period High$780.00
Period Low$6.05
Avg Daily Volume742.9K
Total Trading Days313
SMU — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.47 | $15.50 | $13.90 | $14.94 | $-1.42 | -8.68% | 637,178 | $14.47 | $13.90 $15.50 |
| Oct 6, 2026 | $16.10 | $17.68 | $15.98 | $16.36 | +$1.27 | +8.42% | 364,239 | $16.80 | $15.98 $17.68 |
| Oct 5, 2026 | $15.53 | $15.71 | $14.97 | $15.09 | $-0.33 | -2.14% | 114,442 | $15.25 | $14.97 $15.71 |
| Oct 2, 2026 | $16.50 | $16.50 | $14.88 | $15.42 | $-0.13 | -0.84% | 394,385 | $15.54 | $14.88 $16.50 |
| Oct 1, 2026 | $16.21 | $16.70 | $15.53 | $15.55 | $-0.41 | -2.57% | 421,755 | $15.95 | $15.53 $16.70 |
| Sep 30, 2026 | $15.98 | $17.12 | $15.45 | $15.96 | +$0.51 | +3.30% | 543,864 | $16.55 | $15.45 $17.12 |
| Sep 29, 2026 | $16.83 | $16.90 | $15.45 | $15.45 | $-0.68 | -4.22% | 408,684 | $16.08 | $15.45 $16.90 |
| Sep 28, 2026 | $17.50 | $17.55 | $15.99 | $16.13 | $-2.09 | -11.47% | 604,278 | $16.52 | $15.99 $17.55 |
| Sep 25, 2026 | $18.96 | $19.40 | $17.67 | $18.22 | $-0.46 | -2.46% | 250,476 | $18.33 | $17.67 $19.40 |
| Sep 24, 2026 | $18.98 | $19.14 | $17.88 | $18.68 | $-0.77 | -3.96% | 420,053 | $18.28 | $17.88 $19.14 |
| Sep 23, 2026 | $20.07 | $20.42 | $18.70 | $19.45 | $-0.97 | -4.75% | 197,944 | $19.57 | $18.70 $20.42 |
| Sep 22, 2026 | $20.44 | $21.05 | $19.38 | $20.42 | +$0.30 | +1.49% | 268,981 | $20.43 | $19.38 $21.05 |
| Sep 21, 2026 | $18.88 | $20.66 | $18.64 | $20.12 | +$2.24 | +12.53% | 1,243,890 | $20.05 | $18.64 $20.66 |
| Sep 18, 2026 | $21.56 | $22.20 | $17.72 | $17.88 | $-3.72 | -17.22% | 1,486,532 | $18.50 | $17.72 $22.20 |
| Sep 17, 2026 | $19.44 | $22.44 | $19.36 | $21.60 | +$3.32 | +18.16% | 1,100,152 | $21.16 | $19.36 $22.44 |
| Sep 16, 2026 | $19.36 | $19.60 | $17.18 | $18.28 | $-0.68 | -3.59% | 684,429 | $17.87 | $17.18 $19.60 |
| Sep 15, 2026 | $18.72 | $19.94 | $18.04 | $18.96 | $-0.28 | -1.46% | 420,347 | $18.99 | $18.04 $19.94 |
| Sep 14, 2026 | $18.44 | $20.60 | $18.04 | $19.24 | $-0.60 | -3.02% | 701,701 | $19.45 | $18.04 $20.60 |
| Sep 11, 2026 | $25.80 | $26.20 | $19.56 | $19.84 | $-9.00 | -31.21% | 1,812,415 | $22.25 | $19.56 $26.20 |
| Sep 10, 2026 | $30.64 | $31.56 | $28.16 | $28.84 | $-3.44 | -10.66% | 648,196 | $29.13 | $28.16 $31.56 |
| Sep 9, 2026 | $33.36 | $35.12 | $32.04 | $32.28 | $-2.28 | -6.60% | 358,782 | $32.93 | $32.04 $35.12 |
| Sep 8, 2026 | $27.76 | $35.71 | $27.64 | $34.56 | +$7.96 | +29.92% | 1,205,578 | $33.12 | $27.64 $35.71 |
| Sep 4, 2026 | $26.40 | $27.00 | $25.20 | $26.60 | $-0.34 | -1.26% | 567,836 | $25.98 | $25.20 $27.00 |
| Sep 3, 2026 | $26.68 | $28.72 | $26.16 | $26.94 | +$1.04 | +4.02% | 336,534 | $27.20 | $26.16 $28.72 |
| Sep 2, 2026 | $23.52 | $26.36 | $23.52 | $25.90 | +$1.70 | +7.02% | 542,005 | $25.59 | $23.52 $26.36 |
| Sep 1, 2026 | $22.80 | $24.66 | $21.91 | $24.20 | $-0.24 | -0.98% | 270,641 | $23.32 | $21.91 $24.66 |
| Aug 31, 2026 | $23.84 | $25.20 | $23.80 | $24.44 | $-0.12 | -0.49% | 352,080 | $24.41 | $23.80 $25.20 |
| Aug 28, 2026 | $26.56 | $27.62 | $23.88 | $24.56 | $-2.70 | -9.90% | 305,135 | $25.20 | $23.88 $27.62 |
| Aug 27, 2026 | $25.56 | $27.40 | $24.52 | $27.26 | +$2.54 | +10.28% | 482,062 | $26.37 | $24.52 $27.40 |
| Aug 26, 2026 | $27.96 | $30.20 | $23.60 | $24.72 | $-2.94 | -10.63% | 649,519 | $26.14 | $23.60 $30.20 |