SMZ Historical Prices
Tradr 2X Short SMR Daily ETF · daily open, high, low, close & volume
Trading days
171
Period high
67.83
Period low
10.60
Period change
-20.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22.79 | 22.80 | 22.50 | 22.72 | -6.27% | 44,451 |
| Oct 16, 2026 | 24.25 | 24.32 | 24.18 | 24.24 | +0.08% | 10,451 |
| Oct 15, 2026 | 24.26 | 24.37 | 24.15 | 24.22 | -0.21% | 9,484 |
| Oct 14, 2026 | 24.31 | 24.46 | 24.22 | 24.27 | -0.20% | 16,657 |
| Oct 13, 2026 | 24.41 | 24.59 | 24.00 | 24.32 | +0.95% | 13,113 |
| Oct 12, 2026 | 23.14 | 24.77 | 23.04 | 24.09 | +13.79% | 13,199 |
| Oct 9, 2026 | 20.32 | 21.89 | 20.32 | 21.17 | -0.19% | 40,150 |
| Oct 8, 2026 | 20.45 | 21.86 | 20.25 | 21.21 | +8.88% | 24,410 |
| Oct 7, 2026 | 19.42 | 20.78 | 19.42 | 19.48 | +7.98% | 230,443 |
| Oct 6, 2026 | 18.58 | 18.58 | 16.70 | 18.04 | -8.70% | 323,309 |
| Oct 5, 2026 | 19.47 | 19.90 | 19.20 | 19.76 | +1.15% | 30,766 |
| Oct 2, 2026 | 19.79 | 19.79 | 18.88 | 19.54 | +1.39% | 13,216 |
| Oct 1, 2026 | 18.41 | 19.27 | 17.95 | 19.27 | +2.77% | 25,478 |
| Sep 30, 2026 | 19.26 | 19.33 | 17.59 | 18.75 | -3.37% | 25,454 |
| Sep 29, 2026 | 18.49 | 19.45 | 18.00 | 19.40 | +3.47% | 9,889 |
| Sep 28, 2026 | 17.74 | 18.75 | 17.68 | 18.75 | +11.34% | 25,514 |
| Sep 25, 2026 | 16.14 | 17.03 | 16.00 | 16.84 | +1.84% | 37,043 |
| Sep 24, 2026 | 16.11 | 17.08 | 16.11 | 16.54 | +3.99% | 338,557 |
| Sep 23, 2026 | 15.50 | 16.46 | 15.18 | 15.90 | +4.54% | 248,373 |
| Sep 22, 2026 | 15.43 | 16.00 | 14.73 | 15.21 | -1.55% | 118,579 |
| Sep 21, 2026 | 16.70 | 16.70 | 14.90 | 15.45 | -12.46% | 72,584 |
| Sep 18, 2026 | 15.01 | 17.80 | 14.68 | 17.65 | +17.04% | 60,845 |
| Sep 17, 2026 | 17.26 | 17.26 | 14.30 | 15.08 | -18.09% | 140,867 |
| Sep 16, 2026 | 17.48 | 19.49 | 17.20 | 18.41 | +2.41% | 46,605 |
| Sep 15, 2026 | 18.11 | 18.70 | 17.00 | 17.98 | +1.62% | 40,769 |
| Sep 14, 2026 | 18.49 | 18.64 | 16.60 | 17.69 | +1.49% | 71,206 |
| Sep 11, 2026 | 14.52 | 17.43 | 14.52 | 17.43 | +46.84% | 121,762 |
| Sep 9, 2026 | 11.55 | 11.96 | 11.20 | 11.87 | +6.08% | 382,759 |
| Sep 8, 2026 | 15.04 | 15.14 | 10.60 | 11.19 | -30.32% | 908,468 |
| Sep 4, 2026 | 15.97 | 16.88 | 15.82 | 16.06 | +0.85% | 305,888 |
| Sep 3, 2026 | 16.00 | 16.37 | 14.85 | 15.93 | -3.37% | 344,522 |
| Sep 2, 2026 | 18.00 | 18.00 | 16.40 | 16.48 | -6.91% | 66,581 |
| Aug 31, 2026 | 18.24 | 18.24 | 17.20 | 17.70 | -0.26% | 91,783 |
| Aug 28, 2026 | 16.65 | 17.99 | 16.00 | 17.75 | +8.44% | 216,301 |
| Aug 27, 2026 | 17.00 | 17.94 | 16.13 | 16.37 | -9.56% | 29,386 |
| Aug 26, 2026 | 16.27 | 18.77 | 15.00 | 18.10 | +10.77% | 69,833 |
| Aug 25, 2026 | 19.30 | 19.38 | 15.70 | 16.34 | -16.30% | 273,546 |
| Aug 24, 2026 | 19.32 | 20.59 | 18.50 | 19.52 | +6.74% | 107,808 |
| Aug 21, 2026 | 18.55 | 19.07 | 17.40 | 18.29 | -7.49% | 52,376 |
| Aug 20, 2026 | 20.00 | 20.74 | 19.77 | 19.77 | +5.17% | 13,035 |
| Aug 19, 2026 | 22.26 | 22.26 | 18.79 | 18.80 | -15.32% | 13,516 |
| Aug 18, 2026 | 21.09 | 22.38 | 20.84 | 22.20 | +11.61% | 10,162 |
| Aug 17, 2026 | 19.35 | 20.01 | 18.85 | 19.89 | +4.41% | 8,147 |
| Aug 14, 2026 | 17.50 | 19.57 | 17.40 | 19.05 | +9.45% | 20,977 |
| Aug 13, 2026 | 18.85 | 18.85 | 16.64 | 17.41 | -4.84% | 37,149 |
| Aug 12, 2026 | 17.50 | 19.21 | 17.50 | 18.29 | +5.18% | 20,883 |
| Aug 11, 2026 | 18.90 | 20.48 | 17.39 | 17.39 | -15.71% | 52,279 |
| Aug 10, 2026 | 18.61 | 20.63 | 18.61 | 20.63 | +12.36% | 17,468 |
| Aug 7, 2026 | 18.85 | 20.12 | 17.50 | 18.36 | -7.32% | 61,722 |
| Aug 6, 2026 | 20.66 | 21.07 | 18.28 | 19.81 | -1.34% | 43,672 |
| Aug 5, 2026 | 20.30 | 21.21 | 19.94 | 20.08 | +1.67% | 35,483 |
| Aug 4, 2026 | 21.00 | 21.00 | 18.80 | 19.75 | -10.43% | 88,979 |
| Aug 3, 2026 | 25.79 | 26.10 | 21.47 | 22.05 | -13.97% | 39,176 |
| Jul 31, 2026 | 23.00 | 25.63 | 23.00 | 25.63 | +4.06% | 29,676 |
| Jul 30, 2026 | 30.60 | 31.60 | 24.40 | 24.63 | -27.04% | 46,045 |
| Jul 29, 2026 | 30.07 | 34.00 | 28.55 | 33.76 | +14.21% | 23,180 |
| Jul 28, 2026 | 29.64 | 31.77 | 28.19 | 29.56 | +8.80% | 26,876 |
| Jul 27, 2026 | 28.73 | 30.64 | 26.96 | 27.17 | -11.09% | 13,803 |
| Jul 24, 2026 | 27.30 | 30.68 | 27.29 | 30.56 | +14.46% | 39,223 |
| Jul 23, 2026 | 28.55 | 29.20 | 25.81 | 26.70 | -1.73% | 36,883 |
| Jul 22, 2026 | 26.52 | 28.26 | 26.09 | 27.17 | +0.22% | 13,381 |
| Jul 21, 2026 | 30.38 | 31.29 | 27.11 | 27.11 | -17.95% | 32,215 |
| Jul 20, 2026 | 34.29 | 36.55 | 32.59 | 33.04 | -6.76% | 20,729 |
| Jul 17, 2026 | 38.68 | 40.17 | 34.24 | 35.44 | -2.83% | 27,515 |
| Jul 16, 2026 | 32.98 | 37.15 | 32.98 | 36.47 | +17.30% | 19,587 |
| Jul 15, 2026 | 28.74 | 32.74 | 27.79 | 31.09 | +4.93% | 17,883 |
| Jul 14, 2026 | 29.35 | 30.72 | 28.92 | 29.63 | -4.79% | 15,635 |
| Jul 13, 2026 | 28.22 | 31.68 | 28.05 | 31.12 | +14.66% | 36,317 |
| Jul 10, 2026 | 26.77 | 28.77 | 25.91 | 27.14 | -0.22% | 16,826 |
| Jul 9, 2026 | 28.44 | 28.67 | 26.34 | 27.20 | -7.17% | 19,957 |
| Jul 8, 2026 | 28.29 | 30.16 | 27.16 | 29.30 | +4.53% | 15,344 |
| Jul 7, 2026 | 25.62 | 29.39 | 25.62 | 28.03 | +14.08% | 38,466 |
| Jul 6, 2026 | 23.60 | 24.79 | 22.48 | 24.57 | +2.80% | 22,656 |
| Jul 2, 2026 | 21.76 | 24.27 | 19.50 | 23.90 | +7.27% | 59,401 |
| Jul 1, 2026 | 21.89 | 22.56 | 20.71 | 22.28 | -2.19% | 42,143 |
| Jun 30, 2026 | 22.02 | 23.94 | 21.98 | 22.78 | +4.89% | 13,934 |
| Jun 29, 2026 | 21.78 | 23.61 | 20.65 | 21.72 | -3.25% | 23,487 |
| Jun 26, 2026 | 23.85 | 23.85 | 21.98 | 22.45 | -0.94% | 20,554 |
| Jun 25, 2026 | 20.57 | 23.72 | 20.57 | 22.66 | +2.49% | 12,779 |
| Jun 24, 2026 | 20.40 | 22.84 | 20.40 | 22.11 | +24.21% | 56,951 |
| Jun 23, 2026 | 20.78 | 20.78 | 16.62 | 17.80 | -4.15% | 130,604 |
| Jun 22, 2026 | 18.60 | 19.04 | 16.82 | 18.57 | +9.88% | 76,359 |
| Jun 18, 2026 | 21.20 | 22.72 | 16.80 | 16.90 | -26.50% | 216,527 |
| Jun 17, 2026 | 25.41 | 25.41 | 20.86 | 22.99 | -10.53% | 56,143 |
| Jun 16, 2026 | 23.55 | 25.70 | 21.89 | 25.70 | +14.73% | 20,790 |
| Jun 15, 2026 | 23.04 | 23.04 | 19.49 | 22.40 | -15.18% | 55,125 |
| Jun 12, 2026 | 26.97 | 27.45 | 24.49 | 26.41 | -8.86% | 46,742 |
| Jun 11, 2026 | 31.33 | 31.33 | 28.15 | 28.98 | -5.12% | 20,570 |
| Jun 10, 2026 | 27.51 | 30.55 | 26.48 | 30.54 | +13.87% | 21,098 |
| Jun 9, 2026 | 23.65 | 28.49 | 22.90 | 26.82 | +13.47% | 38,802 |
| Jun 8, 2026 | 23.50 | 24.11 | 22.52 | 23.64 | -4.16% | 10,522 |
| Jun 5, 2026 | 19.23 | 25.77 | 19.23 | 24.66 | +22.81% | 225,393 |
| Jun 4, 2026 | 19.47 | 20.32 | 19.12 | 20.08 | +5.41% | 255,346 |
| Jun 3, 2026 | 16.68 | 19.53 | 16.53 | 19.05 | +26.33% | 58,982 |
| Jun 2, 2026 | 18.76 | 19.16 | 14.45 | 15.08 | -17.64% | 63,025 |
| Jun 1, 2026 | 19.81 | 20.75 | 16.97 | 18.31 | -3.99% | 64,541 |
| May 29, 2026 | 21.18 | 22.38 | 17.72 | 19.07 | -8.49% | 55,258 |
| May 28, 2026 | 22.31 | 22.32 | 19.40 | 20.84 | -1.20% | 20,440 |
| May 27, 2026 | 20.77 | 22.36 | 20.55 | 21.09 | +3.05% | 93,968 |
| May 26, 2026 | 21.57 | 21.62 | 18.80 | 20.47 | -15.91% | 161,958 |
| May 22, 2026 | 23.31 | 24.50 | 22.32 | 24.34 | -0.92% | 18,811 |
| May 21, 2026 | 29.17 | 29.17 | 24.50 | 24.57 | -16.77% | 36,582 |
| May 20, 2026 | 31.31 | 32.05 | 28.80 | 29.52 | -8.20% | 14,825 |
| May 19, 2026 | 31.95 | 34.08 | 30.73 | 32.16 | +7.91% | 37,366 |
| May 18, 2026 | 25.96 | 30.56 | 25.96 | 29.80 | +13.86% | 27,150 |
| May 15, 2026 | 24.81 | 26.33 | 24.60 | 26.17 | +14.58% | 44,814 |
| May 14, 2026 | 24.31 | 25.50 | 22.20 | 22.84 | -1.76% | 46,502 |
| May 13, 2026 | 23.27 | 24.20 | 21.53 | 23.25 | +0.56% | 44,722 |
| May 12, 2026 | 20.60 | 24.58 | 20.60 | 23.12 | +19.79% | 115,151 |
| May 11, 2026 | 23.34 | 24.07 | 18.40 | 19.30 | -13.38% | 158,536 |
| May 8, 2026 | 23.00 | 25.20 | 21.94 | 22.28 | +1.09% | 87,311 |
| May 7, 2026 | 20.88 | 22.90 | 20.34 | 22.04 | +15.88% | 93,030 |
| May 6, 2026 | 25.60 | 25.60 | 19.02 | 19.02 | -28.79% | 194,241 |
| May 5, 2026 | 25.69 | 28.00 | 25.69 | 26.71 | +5.33% | 26,568 |
| May 4, 2026 | 26.02 | 26.50 | 24.40 | 25.36 | -0.55% | 26,168 |
| May 1, 2026 | 25.59 | 26.61 | 24.65 | 25.50 | +4.04% | 50,600 |
| Apr 30, 2026 | 29.52 | 30.41 | 24.06 | 24.51 | -19.77% | 75,628 |
| Apr 29, 2026 | 27.37 | 33.33 | 27.37 | 30.55 | +7.65% | 37,330 |
| Apr 28, 2026 | 27.23 | 29.32 | 26.86 | 28.38 | +12.84% | 86,753 |
| Apr 27, 2026 | 28.94 | 29.50 | 24.71 | 25.15 | -9.95% | 130,283 |
| Apr 24, 2026 | 23.76 | 28.50 | 23.76 | 27.93 | +9.96% | 103,318 |
| Apr 23, 2026 | 20.86 | 27.00 | 20.86 | 25.40 | +12.54% | 458,813 |
| Apr 22, 2026 | 31.40 | 31.40 | 22.56 | 22.57 | -32.81% | 264,105 |
| Apr 21, 2026 | 28.24 | 34.28 | 28.24 | 33.59 | +17.61% | 134,526 |
| Apr 20, 2026 | 31.33 | 32.28 | 28.23 | 28.56 | -3.02% | 122,471 |
| Apr 17, 2026 | 35.56 | 35.56 | 25.09 | 29.45 | -21.17% | 451,648 |
| Apr 16, 2026 | 32.13 | 39.96 | 31.91 | 37.36 | +5.24% | 202,010 |
| Apr 15, 2026 | 44.00 | 44.00 | 32.84 | 35.50 | -29.44% | 241,552 |
| Apr 14, 2026 | 49.00 | 53.16 | 38.56 | 50.31 | -13.48% | 81,985 |
| Apr 13, 2026 | 66.00 | 67.83 | 57.47 | 58.15 | -7.82% | 13,233 |
| Apr 10, 2026 | 59.00 | 63.93 | 57.63 | 63.08 | +1.15% | 10,569 |
| Apr 9, 2026 | 58.39 | 62.36 | 56.00 | 62.36 | +11.17% | 21,181 |
| Apr 8, 2026 | 57.29 | 58.53 | 51.32 | 56.10 | -15.56% | 54,473 |
| Apr 7, 2026 | 57.99 | 66.44 | 57.99 | 66.44 | +20.63% | 11,624 |
| Apr 6, 2026 | 56.99 | 56.99 | 51.70 | 55.08 | -0.69% | 8,074 |
| Apr 2, 2026 | 60.51 | 60.51 | 54.73 | 55.46 | +2.46% | 9,715 |
| Apr 1, 2026 | 49.43 | 55.40 | 48.00 | 54.13 | +9.50% | 7,719 |
| Mar 31, 2026 | 54.00 | 55.16 | 48.50 | 49.43 | -10.35% | 8,403 |
| Mar 30, 2026 | 52.89 | 57.50 | 52.22 | 55.14 | +0.38% | 13,753 |
| Mar 27, 2026 | 50.54 | 56.15 | 50.54 | 54.93 | +12.82% | 10,587 |
| Mar 26, 2026 | 45.22 | 49.10 | 45.22 | 48.69 | +11.78% | 5,090 |
| Mar 25, 2026 | 41.61 | 44.47 | 41.61 | 43.56 | -5.80% | 8,110 |
| Mar 24, 2026 | 45.73 | 47.25 | 45.29 | 46.24 | +5.14% | 4,863 |
| Mar 23, 2026 | 44.85 | 45.88 | 41.25 | 43.98 | -4.81% | 12,819 |
| Mar 20, 2026 | 42.64 | 46.89 | 42.60 | 46.20 | +9.53% | 6,718 |
| Mar 19, 2026 | 45.43 | 46.19 | 41.25 | 42.18 | +1.52% | 11,953 |
| Mar 18, 2026 | 41.43 | 41.91 | 39.53 | 41.55 | +5.59% | 13,198 |
| Mar 17, 2026 | 40.35 | 42.41 | 37.63 | 39.35 | -7.04% | 27,713 |
| Mar 16, 2026 | 41.56 | 44.77 | 41.56 | 42.33 | -4.03% | 4,470 |
| Mar 13, 2026 | 41.03 | 44.91 | 41.03 | 44.11 | +0.52% | 4,204 |
| Mar 12, 2026 | 42.14 | 44.10 | 41.50 | 43.88 | +9.59% | 5,655 |
| Mar 11, 2026 | 42.85 | 42.85 | 39.29 | 40.04 | -5.93% | 12,096 |
| Mar 10, 2026 | 40.63 | 42.57 | 39.59 | 42.57 | +1.88% | 11,624 |
| Mar 9, 2026 | 48.10 | 48.69 | 40.49 | 41.78 | -8.28% | 31,709 |
| Mar 6, 2026 | 44.63 | 45.79 | 41.97 | 45.55 | +8.13% | 17,620 |
| Mar 5, 2026 | 41.91 | 44.36 | 39.86 | 42.12 | +5.55% | 24,129 |
| Mar 4, 2026 | 37.30 | 39.91 | 36.91 | 39.91 | +0.36% | 14,197 |
| Mar 3, 2026 | 41.37 | 43.88 | 38.51 | 39.76 | +6.66% | 40,175 |
| Mar 2, 2026 | 41.76 | 41.76 | 34.65 | 37.28 | -3.08% | 76,728 |
| Feb 27, 2026 | 35.72 | 39.04 | 35.37 | 38.46 | +8.53% | 64,465 |
| Feb 26, 2026 | 38.12 | 39.20 | 35.00 | 35.44 | -3.29% | 73,080 |
| Feb 25, 2026 | 34.98 | 37.08 | 34.66 | 36.65 | +3.46% | 14,946 |
| Feb 24, 2026 | 43.79 | 44.39 | 35.42 | 35.42 | -12.59% | 46,201 |
| Feb 23, 2026 | 38.18 | 43.42 | 37.92 | 40.52 | +12.69% | 73,238 |
| Feb 20, 2026 | 33.46 | 36.69 | 31.93 | 35.96 | +14.69% | 22,795 |
| Feb 19, 2026 | 35.57 | 36.12 | 31.35 | 31.35 | -5.79% | 26,228 |
| Feb 18, 2026 | 33.03 | 35.11 | 31.75 | 33.28 | +1.21% | 13,140 |
| Feb 17, 2026 | 34.18 | 36.91 | 32.07 | 32.88 | +0.56% | 86,948 |
| Feb 13, 2026 | 34.67 | 35.74 | 31.00 | 32.70 | -4.89% | 24,897 |
| Feb 12, 2026 | 25.36 | 34.38 | 25.36 | 34.38 | +20.75% | 29,048 |
| Feb 11, 2026 | 26.01 | 30.03 | 26.01 | 28.47 | - | 5,440 |
Daily open, high, low, close and volume for Tradr 2X Short SMR Daily ETF (SMZ). Showing 171 trading days. Unadjusted prices.