Cboe US - Delayed Quote
USD
Tradr 2X Long SMR Daily ETF (SMU)
6.81
-0.72
(-9.56%)
At close: November 2 at 4:00:00 PM EST
6.76
-0.05
(-0.73%)
Pre-Market: 7:33:13 AM EST
Trade SMU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.85
8.12
6.78
6.81
6.81
60,400
Oct 30, 2026
7.12
7.67
7.06
7.53
7.53
232,300
Oct 29, 2026
7.53
8.96
7.43
8.47
8.47
519,400
Oct 28, 2026
7.93
8.03
7.33
7.74
7.74
192,700
Oct 27, 2026
7.17
7.94
7.05
7.84
7.84
501,100
Oct 26, 2026
6.91
7.27
6.67
6.77
6.77
272,700
Oct 23, 2026
6.80
7.23
6.61
7.02
7.02
277,100
Oct 22, 2026
6.73
7.25
6.67
7.02
7.02
487,800
Oct 21, 2026
8.00
8.10
7.31
7.36
7.36
191,500
Oct 20, 2026
7.03
8.06
6.93
7.60
7.60
505,000
Oct 19, 2026
8.94
9.00
7.83
7.95
7.95
595,800
Oct 16, 2026
8.82
9.44
8.15
8.32
8.32
169,100
Oct 15, 2026
7.70
9.44
7.34
9.27
9.27
549,400
Oct 14, 2026
9.88
9.95
8.10
8.48
8.48
1,161,400
Oct 13, 2026
10.88
10.95
10.39
10.63
10.63
402,500
Oct 12, 2026
12.56
12.63
11.01
11.29
11.29
1,249,600
Oct 9, 2026
13.94
13.94
12.69
13.09
13.09
866,400
Oct 8, 2026
14.35
14.45
13.10
13.59
13.59
477,400
Oct 7, 2026
15.47
15.49
13.90
14.94
14.94
640,800
Oct 6, 2026
16.10
17.67
15.98
16.36
16.36
360,500
Oct 5, 2026
15.53
15.71
14.97
15.09
15.09
113,700
Oct 2, 2026
16.50
16.50
14.88
15.42
15.42
393,100
Oct 1, 2026
16.21
16.70
15.53
15.55
15.55
421,100
Sep 30, 2026
15.98
17.12
15.45
15.96
15.96
540,800
Sep 29, 2026
16.83
16.90
15.45
15.45
15.45
406,700
Sep 28, 2026
17.50
17.55
15.99
16.13
16.13
600,600
Sep 25, 2026
18.96
19.40
17.67
18.22
18.22
250,400
Sep 24, 2026
18.98
19.14
17.88
18.68
18.68
419,400
Sep 23, 2026
20.07
20.42
18.70
19.45
19.45
197,300
Sep 22, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
20.43
21.05
19.38
20.42
20.42
267,800
Sep 21, 2026
18.88
20.66
18.64
20.12
20.12
1,242,600
Sep 18, 2026
21.56
22.20
17.72
17.88
17.88
1,486,525
Sep 17, 2026
19.44
22.44
19.36
21.60
21.60
1,097,725
Sep 16, 2026
19.36
19.60
17.18
18.28
18.28
682,300
Sep 15, 2026
18.72
19.94
18.04
18.96
18.96
420,050
Sep 14, 2026
18.44
20.60
18.04
19.24
19.24
700,775
Sep 11, 2026
25.80
26.20
19.56
19.84
19.84
1,812,425
Sep 10, 2026
30.64
31.56
28.16
28.84
28.84
648,200
Sep 9, 2026
33.36
35.12
32.04
32.28
32.28
358,650
Sep 8, 2026
27.76
35.70
27.64
34.56
34.56
1,204,000
Sep 4, 2026
26.40
27.00
25.20
26.60
26.60
567,200
Sep 3, 2026
26.68
28.72
26.16
26.94
26.94
336,525
Sep 2, 2026
23.52
26.36
23.52
25.90
25.90
542,000
Sep 1, 2026
22.80
24.66
21.91
24.20
24.20
269,900
Aug 31, 2026
23.84
25.20
23.80
24.44
24.44
350,675
Aug 28, 2026
26.56
27.62
23.88
24.56
24.56
303,675
Aug 27, 2026
25.56
27.40
24.52
27.26
27.26
481,600
Aug 26, 2026
27.96
30.20
23.60
24.72
24.72
649,525
Aug 25, 2026
24.78
28.52
23.72
27.66
27.66
604,150
Aug 24, 2026
24.40
25.40
22.44
23.74
23.74
394,675
Aug 21, 2026
24.60
27.00
24.46
25.72
25.72
307,775
Aug 20, 2026
24.64
24.72
22.42
23.94
23.94
200,600
Aug 19, 2026
22.00
25.44
21.42
25.20
25.20
291,450
Aug 18, 2026
23.24
24.88
21.64
21.92
21.92
267,225
Aug 17, 2026
26.48
27.24
24.76
24.92
24.92
182,900
Aug 14, 2026
28.48
29.32
25.00
26.04
26.04
338,150
Aug 13, 2026
27.08
30.42
26.40
28.88
28.88
330,925
Aug 12, 2026
29.04
29.36
26.12
27.40
27.40
285,950
Aug 11, 2026
26.36
29.42
25.24
29.32
29.32
355,475
Aug 10, 2026
29.00
29.24
25.24
25.24
25.24
312,000
Aug 7, 2026
28.28
30.26
26.52
29.12
29.12
587,450
Aug 6, 2026
26.00
29.36
25.36
27.12
27.12
590,550
Aug 5, 2026
26.88
27.38
24.96
26.56
26.56
576,700
Aug 4, 2026
25.64
28.44
25.48
27.44
27.44
420,300
Aug 3, 2026
21.84
25.28
21.08
24.72
24.72
461,225
Jul 31, 2026
23.96
24.76
21.56
21.84
21.84
386,400
Jul 30, 2026
19.28
23.02
18.92
22.80
22.80
643,575
Jul 29, 2026
20.20
21.76
17.72
17.88
17.88
421,825
Jul 28, 2026
20.96
22.20
18.92
21.12
21.12
384,075
Jul 27, 2026
21.96
23.42
20.50
22.84
22.84
414,850
Jul 24, 2026
24.28
24.64
20.60
20.68
20.68
230,400
Jul 23, 2026
22.76
25.32
22.24
24.68
24.68
380,625
Jul 22, 2026
24.10
25.52
23.04
24.08
24.08
248,725
Jul 21, 2026
21.32
24.36
21.16
24.24
24.24
433,025
Jul 20, 2026
19.52
20.96
18.50
20.28
20.28
372,975
Jul 17, 2026
17.68
20.12
16.76
19.08
19.08
367,950
Jul 16, 2026
21.40
21.52
18.40
18.96
18.96
570,675
Jul 15, 2026
24.04
25.80
21.22
22.76
22.76
393,950
Jul 14, 2026
24.04
24.64
22.92
24.12
24.12
275,575
Jul 13, 2026
25.68
26.48
22.36
22.92
22.92
464,300
Jul 10, 2026
27.44
28.08
25.36
26.88
26.88
342,800
Jul 9, 2026
26.00
27.88
25.00
27.08
27.08
417,375
Jul 8, 2026
25.32
27.22
24.21
25.44
25.44
346,225
Jul 7, 2026
29.56
29.70
24.68
26.64
26.64
661,900
Jul 6, 2026
31.96
34.02
30.50
30.84
30.84
367,700
Jul 2, 2026
34.80
39.39
30.90
32.00
32.00
472,725
Jul 1, 2026
34.68
37.28
33.96
34.48
34.48
483,550
Jun 30, 2026
34.52
35.88
31.68
33.80
33.80
386,225
Jun 29, 2026
35.24
37.12
32.48
35.28
35.28
335,600
Jun 26, 2026
32.36
35.52
31.76
34.44
34.44
205,050
Jun 25, 2026
36.28
37.28
32.44
34.36
34.36
271,800
Jun 24, 2026
38.40
38.68
33.48
35.40
35.40
415,625
Jun 23, 2026
37.64
47.36
37.64
40.04
40.04
501,375
Jun 22, 2026
43.08
47.80
41.36
42.96
42.96
581,050
Jun 18, 2026
38.80
47.36
37.76
46.76
46.76
1,059,475
Jun 17, 2026
33.70
40.88
33.60
37.52
37.52
867,550
Jun 16, 2026
38.24
40.96
33.85
34.12
34.12
507,850
Jun 15, 2026
38.40
43.76
38.08
39.76
39.76
498,075
Jun 12, 2026
33.60
37.16
32.92
34.60
34.60
679,600
Jun 11, 2026
30.00
33.80
29.44
32.32
32.32
452,950
Jun 10, 2026
35.20
36.96
30.40
30.60
30.60
462,775
Jun 9, 2026
41.32
43.47
32.54
35.72
35.72
517,825
Jun 8, 2026
42.76
43.12
40.18
41.32
41.32
360,425
Jun 5, 2026
55.08
55.52
36.48
39.68
39.68
972,950
Jun 4, 2026
54.04
55.48
51.40
52.72
52.72
488,300
Jun 3, 2026
68.28
68.28
52.52
55.60
55.60
824,325
Jun 2, 2026
60.44
76.40
58.84
73.24
73.24
568,600
Jun 1, 2026
58.04
67.68
54.00
63.00
63.00
415,700
May 29, 2026
56.40
64.72
51.40
60.76
60.76
403,800
May 28, 2026
52.76
60.08
50.80
56.08
56.08
382,550
May 27, 2026
55.80
57.32
51.52
55.48
55.48
229,800
May 26, 2026
54.84
60.72
54.40
56.60
56.60
528,075
May 22, 2026
47.46
53.16
47.12
49.72
49.72
314,650
May 21, 2026
40.64
49.56
40.56
49.00
49.00
368,975
May 20, 2026
40.24
43.52
38.58
41.80
41.80
304,075
May 19, 2026
40.64
41.20
35.96
39.40
39.40
298,625
May 18, 2026
49.40
49.40
40.16
42.80
42.80
358,450
May 15, 2026
52.52
53.12
48.70
49.32
49.32
301,175
May 14, 2026
56.20
59.52
51.08
57.40
57.40
238,725
May 13, 2026
56.92
60.80
54.06
56.36
56.36
329,100
May 12, 2026
66.80
66.84
51.28
56.72
56.72
560,075
May 11, 2026
59.64
73.68
55.68
70.60
70.60
514,125
May 8, 2026
59.88
63.08
53.72
63.08
63.08
501,675
May 7, 2026
67.72
70.56
59.68
63.60
63.60
396,300
May 6, 2026
59.32
74.88
59.32
73.52
73.52
467,325
May 5, 2026
60.98
62.40
54.96
58.16
58.16
194,475
May 4, 2026
59.00
63.88
58.16
60.56
60.56
268,775
May 1, 2026
60.92
63.36
57.72
60.60
60.60
205,550
Apr 30, 2026
53.52
64.40
53.40
63.88
63.88
250,675
Apr 29, 2026
59.80
59.80
48.68
53.20
53.20
283,825
Apr 28, 2026
59.88
61.92
55.20
58.40
58.40
321,000
Apr 27, 2026
58.52
68.00
57.88
67.20
67.20
440,750
Apr 24, 2026
73.96
73.96
59.36
60.44
60.44
619,025
Apr 23, 2026
84.00
85.36
62.80
68.76
68.76
1,017,900
Apr 22, 2026
63.60
79.04
63.60
78.28
78.28
753,975
Apr 21, 2026
74.04
74.04
57.92
59.56
59.56
674,525
Apr 20, 2026
66.84
73.04
63.33
71.64
71.64
436,700
Apr 17, 2026
64.44
77.00
62.60
70.64
70.64
1,174,700
Apr 16, 2026
68.92
68.92
54.00
58.16
58.16
1,084,600
Apr 15, 2026
52.36
63.96
52.33
61.44
61.44
667,850
Apr 14, 2026
48.12
56.40
45.02
47.80
47.80
565,650
Apr 13, 2026
37.44
42.34
35.68
41.96
41.96
186,550
Apr 10, 2026
40.72
42.92
38.54
38.88
38.88
180,900
Apr 9, 2026
42.56
44.46
39.32
39.76
39.76
113,000
Apr 8, 2026
44.04
47.56
42.80
44.60
44.60
199,100
Apr 7, 2026
46.64
46.64
38.68
38.80
38.80
259,875
Apr 6, 2026
47.98
51.44
47.32
48.32
48.32
57,700
Apr 2, 2026
46.08
50.12
43.54
48.52
48.52
116,875
Apr 1, 2026
56.62
56.62
47.94
49.16
49.16
186,650
Mar 31, 2026
51.04
56.06
49.64
55.12
55.12
105,550
Mar 30, 2026
51.34
54.00
47.32
49.64
49.64
111,975
Mar 27, 2026
55.52
55.52
48.80
50.44
50.44
114,125
Mar 26, 2026
62.00
64.28
57.00
57.40
57.40
71,000
Mar 25, 2026
65.82
68.64
63.68
65.00
65.00
85,175
Mar 24, 2026
62.94
64.38
59.44
62.28
62.28
126,300
Mar 23, 2026
62.84
70.04
61.80
65.72
65.72
130,100
Mar 20, 2026
67.76
69.82
59.92
63.36
63.36
141,575
Mar 19, 2026
64.84
71.24
62.28
69.68
69.68
171,425
Mar 18, 2026
71.80
74.76
69.20
69.64
69.64
138,375
Mar 17, 2026
73.16
77.73
68.88
74.68
74.68
221,850
Mar 16, 2026
70.16
71.20
65.72
69.16
69.16
101,175
Mar 13, 2026
69.36
72.80
64.80
67.84
67.84
114,800
Mar 12, 2026
71.28
74.00
66.72
67.00
67.00
99,600
Mar 11, 2026
70.64
76.76
70.36
74.80
74.80
128,250
Mar 10, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
72.36
76.80
70.40
70.60
70.60
144,875
Mar 9, 2026
63.48
74.28
61.68
72.36
72.36
196,800
Mar 6, 2026
69.36
73.32
66.18
66.96
66.96
191,808
Mar 5, 2026
73.92
77.88
67.80
73.20
73.20
174,658
Mar 4, 2026
78.12
84.24
76.98
77.16
77.16
177,908
Mar 3, 2026
75.24
81.36
67.26
77.04
77.04
245,500
Mar 2, 2026
74.40
89.46
74.16
84.12
84.12
242,217
Feb 27, 2026
84.00
89.52
79.56
82.08
82.08
286,525
Feb 26, 2026
82.02
90.12
79.26
88.08
88.08
268,042
Feb 25, 2026
89.88
91.44
84.48
86.40
86.40
194,283
Feb 24, 2026
74.88
90.36
72.24
90.00
90.00
209,775
Feb 23, 2026
86.04
87.48
72.84
79.44
79.44
312,075
Feb 20, 2026
102.84
107.40
89.58
91.44
91.44
239,483
Feb 19, 2026
98.16
109.20
92.52
109.20
109.20
171,792
Feb 18, 2026
101.16
108.36
96.36
102.48
102.48
140,683
Feb 17, 2026
102.60
106.44
90.28
103.68
103.68
198,983
Feb 13, 2026
103.92
111.12
95.16
104.88
104.88
225,033
Feb 12, 2026
140.04
141.36
99.84
100.56
100.56
442,825
Feb 11, 2026
146.76
148.68
113.04
126.12
126.12
240,742
Feb 10, 2026
158.40
165.12
146.04
146.52
146.52
109,958
Feb 9, 2026
152.52
166.32
146.41
162.96
162.96
156,375
Feb 6, 2026
131.04
166.64
128.40
160.44
160.44
192,908
Feb 5, 2026
136.44
138.00
115.80
119.28
119.28
168,575
Feb 4, 2026
171.12
171.12
122.88
143.16
143.16
199,617
Feb 3, 2026
160.56
176.76
147.60
176.16
176.16
160,933
Feb 2, 2026
166.20
168.12
148.20
150.48
150.48
138,475
Jan 30, 2026
192.12
204.60
166.92
170.40
170.40
172,458
Jan 29, 2026
222.12
226.14
182.16
199.80
199.80
210,692
Jan 28, 2026
212.16
246.00
204.84
236.16
236.16
220,083
Jan 27, 2026
195.24
211.08
177.60
208.56
208.56
198,692
Jan 26, 2026
218.16
230.28
190.20
192.24
192.24
182,217
Jan 23, 2026
246.60
247.80
215.28
223.44
223.44
188,850
Jan 22, 2026
236.52
253.68
224.88
245.52
245.52
256,342
Jan 21, 2026
232.20
254.64
195.85
224.88
224.88
401,808
Jan 20, 2026
219.00
233.10
206.09
207.36
207.36
214,383
Jan 16, 2026
219.84
244.20
207.36
238.44
238.44
232,275
Jan 15, 2026
231.12
232.40
206.64
208.80
208.80
151,958
Jan 14, 2026
210.48
233.21
199.48
229.68
229.68
162,467
Jan 13, 2026
235.32
240.72
213.00
216.72
216.72
123,242
Jan 12, 2026
243.48
244.80
223.56
227.88
227.88
175,083
Jan 9, 2026
270.36
288.28
243.12
247.08
247.08
337,875
Jan 8, 2026
216.72
234.96
206.40
228.24
228.24
166,775
Jan 7, 2026
211.56
242.04
201.00
224.40
224.40
216,825
Jan 6, 2026
226.80
240.00
195.12
226.08
226.08
427,617
Jan 5, 2026
194.04
223.56
180.95
209.52
209.52
391,758
Jan 2, 2026
129.60
163.20
126.05
161.04
161.04
187,242
Dec 31, 2025
125.40
128.16
120.12
123.96
123.96
57,617
Dec 30, 2025
132.00
134.04
122.16
126.36
126.36
106,900
Dec 29, 2025
127.44
144.12
125.64
130.32
130.32
177,767
Dec 26, 2025
157.44
157.44
134.52
136.80
136.80
157,558
Dec 24, 2025
157.80
162.24
150.60
161.04
161.04
57,642
Dec 23, 2025
162.96
166.20
155.04
159.72
159.72
92,658
Dec 22, 2025
170.16
185.16
163.20
169.08
169.08
128,858
Dec 19, 2025
157.56
172.08
157.56
162.12
162.12
116,367
Dec 18, 2025
170.04
176.40
153.60
156.00
156.00
100,333
Dec 17, 2025
183.96
187.68
154.20
158.28
158.28
126,883
Dec 16, 2025
183.36
195.60
174.24
185.52
185.52
92,958
Dec 15, 2025
221.58
221.64
191.16
192.12
192.12
145,008
Dec 12, 2025
280.44
281.29
214.80
216.00
216.00
199,542
Dec 11, 2025
255.36
294.24
230.16
293.28
293.28
125,592
Dec 10, 2025
278.88
292.03
255.12
270.96
270.96
130,867
Dec 9, 2025
288.00
315.59
278.34
297.36
297.36
103,142
Dec 8, 2025
323.52
344.40
285.55
306.48
306.48
131,075
Dec 5, 2025
330.12
330.96
297.72
301.08
301.08
116,308
Dec 4, 2025
270.48
358.38
254.64
346.92
346.92
199,558
Dec 3, 2025
238.92
276.70
223.20
271.80
271.80
113,283
Dec 2, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
228.12
258.00
227.88
242.64
242.64
37,125
Dec 1, 2025
252.00
254.40
220.50
222.00
222.00
110,330
Nov 28, 2025
258.30
280.80
249.90
274.20
274.20
70,873
Nov 26, 2025
247.80
253.80
228.00
249.60
249.60
99,815
Nov 25, 2025
266.40
270.00
226.80
241.20
241.20
141,700
Nov 24, 2025
249.60
276.00
237.00
276.00
276.00
137,427
Nov 21, 2025
251.40
252.30
197.70
240.60
240.60
174,563
Nov 20, 2025
362.40
363.00
240.00
243.00
243.00
180,018
Nov 19, 2025
344.40
346.80
295.20
316.80
316.80
137,452
Nov 18, 2025
318.00
352.80
303.60
329.40
329.40
94,852
Nov 17, 2025
360.00
363.00
298.86
314.40
314.40
104,803
Nov 14, 2025
336.60
392.40
330.90
358.80
358.80
92,103
Nov 13, 2025
473.40
474.00
369.30
383.40
383.40
102,273
Nov 12, 2025
532.80
558.60
475.80
490.20
490.20
78,517
Nov 11, 2025
571.80
574.80
507.00
522.00
522.00
92,875
Nov 10, 2025
748.20
756.00
552.00
592.20
592.20
131,727
Nov 7, 2025
646.20
684.30
508.20
673.20
673.20
201,723
Nov 6, 2025
1,061.40
1,061.40
773.10
783.00
783.00
92,663
Nov 5, 2025
1,112.40
1,174.80
1,059.00
1,100.40
1,100.40
39,010
Nov 4, 2025
1,201.50
1,261.20
972.00
972.00
972.00
51,003
Nov 3, 2025
1,500.00
1,531.80
1,277.40
1,310.40
1,310.40
47,815
