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%
SMZ — Tradr 2X Short SMR Daily ETF
Cboe BZXTradr 2X Short SMR Daily ETF
$19.48
+1.44(+7.98%)
- O
- 19.42
- H
- 20.78
- L
- 19.42
- V
- 230.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.48
Period Return-31.58%
Period High$67.83
Period Low$10.60
Avg Daily Volume75.7K
Total Trading Days165
SMZ — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.42 | $20.78 | $19.42 | $19.48 | +$1.44 | +7.98% | 230,438 | $19.81 | $19.42 $20.78 |
| Oct 6, 2026 | $18.58 | $18.58 | $16.70 | $18.04 | $-1.72 | -8.70% | 323,309 | $17.45 | $16.70 $18.58 |
| Oct 5, 2026 | $19.47 | $19.90 | $19.20 | $19.76 | +$0.22 | +1.15% | 30,766 | $19.45 | $19.20 $19.90 |
| Oct 2, 2026 | $19.79 | $19.79 | $18.88 | $19.54 | +$0.27 | +1.39% | 13,216 | $19.13 | $18.88 $19.79 |
| Oct 1, 2026 | $18.41 | $19.27 | $17.95 | $19.27 | +$0.52 | +2.77% | 25,478 | $18.68 | $17.95 $19.27 |
| Sep 30, 2026 | $19.26 | $19.33 | $17.59 | $18.75 | $-0.65 | -3.37% | 25,454 | $18.15 | $17.59 $19.33 |
| Sep 29, 2026 | $18.49 | $19.45 | $18.00 | $19.40 | +$0.65 | +3.47% | 9,889 | $18.54 | $18.00 $19.45 |
| Sep 28, 2026 | $17.74 | $18.75 | $17.68 | $18.75 | +$1.91 | +11.34% | 25,514 | $18.17 | $17.68 $18.75 |
| Sep 25, 2026 | $16.14 | $17.03 | $16.00 | $16.84 | +$0.30 | +1.84% | 37,043 | $16.58 | $16.00 $17.03 |
| Sep 24, 2026 | $16.11 | $17.08 | $16.11 | $16.54 | +$0.64 | +3.99% | 338,557 | $16.86 | $16.11 $17.08 |
| Sep 23, 2026 | $15.50 | $16.46 | $15.18 | $15.90 | +$0.69 | +4.54% | 248,373 | $15.85 | $15.18 $16.46 |
| Sep 22, 2026 | $15.43 | $16.00 | $14.73 | $15.21 | $-0.24 | -1.55% | 118,579 | $15.38 | $14.73 $16.00 |
| Sep 21, 2026 | $16.70 | $16.70 | $14.90 | $15.45 | $-2.20 | -12.46% | 72,584 | $15.39 | $14.90 $16.70 |
| Sep 18, 2026 | $15.01 | $17.80 | $14.68 | $17.65 | +$2.57 | +17.04% | 60,845 | $16.67 | $14.68 $17.80 |
| Sep 17, 2026 | $17.26 | $17.26 | $14.30 | $15.08 | $-3.33 | -18.09% | 140,867 | $15.65 | $14.30 $17.26 |
| Sep 16, 2026 | $17.48 | $19.49 | $17.20 | $18.41 | +$0.43 | +2.41% | 46,605 | $18.88 | $17.20 $19.49 |
| Sep 15, 2026 | $18.11 | $18.70 | $17.00 | $17.98 | +$0.29 | +1.62% | 40,769 | $17.95 | $17.00 $18.70 |
| Sep 14, 2026 | $18.49 | $18.64 | $16.60 | $17.69 | +$0.26 | +1.49% | 71,206 | $17.50 | $16.60 $18.64 |
| Sep 11, 2026 | $14.52 | $17.43 | $14.52 | $17.43 | +$4.57 | +35.54% | 121,762 | $15.10 | $14.52 $17.43 |
| Sep 10, 2026 | $12.70 | $13.38 | $12.14 | $12.86 | +$0.99 | +8.34% | 326,177 | $13.03 | $12.14 $13.38 |
| Sep 9, 2026 | $11.55 | $11.96 | $11.20 | $11.87 | +$0.68 | +6.08% | 382,759 | $11.74 | $11.20 $11.96 |
| Sep 8, 2026 | $15.04 | $15.14 | $10.60 | $11.19 | $-4.87 | -30.32% | 909,551 | $11.52 | $10.60 $15.14 |
| Sep 4, 2026 | $15.97 | $16.88 | $15.83 | $16.06 | +$0.14 | +0.85% | 305,888 | $16.55 | $15.83 $16.88 |
| Sep 3, 2026 | $16.00 | $16.37 | $14.85 | $15.93 | $-0.56 | -3.37% | 344,522 | $15.83 | $14.85 $16.37 |
| Sep 2, 2026 | $18.00 | $18.00 | $16.40 | $16.48 | $-1.37 | -7.68% | 66,581 | $17.06 | $16.40 $18.00 |
| Sep 1, 2026 | $19.17 | $19.59 | $17.73 | $17.85 | +$0.15 | +0.83% | 45,876 | $18.39 | $17.73 $19.59 |
| Aug 31, 2026 | $18.24 | $18.24 | $17.20 | $17.70 | $-0.05 | -0.26% | 91,783 | $17.80 | $17.20 $18.24 |
| Aug 28, 2026 | $16.65 | $17.99 | $16.00 | $17.75 | +$1.38 | +8.44% | 216,301 | $17.46 | $16.00 $17.99 |
| Aug 27, 2026 | $17.00 | $17.94 | $16.13 | $16.37 | $-1.73 | -9.56% | 29,386 | $16.87 | $16.13 $17.94 |
| Aug 26, 2026 | $16.27 | $18.77 | $15.00 | $18.10 | +$1.76 | +10.77% | 69,833 | $16.15 | $15.00 $18.77 |