SMTG
Leverage Shares 2X Long SMTC Daily ETF
stockBATSETF
Market OpenOct 5, 2026 11:18:47 AM EDT
13.31USD-5.571%(-0.78)14,310
13.25Bid13.34Ask0.09SpreadPre-marketOct 5, 2026 9:22:30 AM EDT
13.50USD-4.187%(-0.59)
SMTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.5000 | 13.5000 | 13.3100 | 13.3100 | -2.348% | 14,310 | 0.000% |
| 2026-10-02 | 13.4300 | 14.5000 | 13.4300 | 13.6300 | +8.347% | 77,096 | -2.348% |
| 2026-10-01 | 12.1400 | 12.7300 | 11.2300 | 12.5800 | +9.869% | 56,957 | +5.803% |
| 2026-09-30 | 12.1400 | 12.1400 | 11.1000 | 11.4500 | -1.885% | 61,760 | +16.245% |
| 2026-09-29 | 11.5601 | 12.2500 | 11.4900 | 11.6700 | +4.946% | 53,260 | +14.053% |
| 2026-09-28 | 12.1700 | 12.1700 | 10.0500 | 11.1200 | -7.333% | 63,261 | +19.694% |
| 2026-09-25 | 11.4700 | 12.4100 | 11.3820 | 12.0000 | +7.817% | 71,963 | +10.917% |
| 2026-09-24 | 9.6900 | 11.1300 | 9.6900 | 11.1300 | +6.405% | 63,549 | +19.587% |
| 2026-09-23 | 11.9500 | 11.9500 | 9.9000 | 10.4600 | -5.425% | 101,754 | +27.247% |
| 2026-09-22 | 11.2100 | 11.5900 | 10.8606 | 11.0600 | -4.159% | 97,161 | +20.344% |
| 2026-09-21 | 13.9500 | 13.9500 | 11.3750 | 11.5400 | -8.121% | 209,432 | +15.338% |
| 2026-09-18 | 12.5000 | 12.5800 | 11.8800 | 12.5600 | +7.997% | 69,770 | +5.971% |
| 2026-09-17 | 11.2800 | 12.1350 | 10.6800 | 11.6300 | +12.540% | 122,507 | +14.445% |
| 2026-09-16 | 9.0000 | 10.6900 | 9.0000 | 10.3341 | +21.506% | 158,745 | +28.797% |
| 2026-09-15 | 8.5292 | 8.8200 | 8.3200 | 8.5050 | +4.741% | 28,839 | +56.496% |
| 2026-09-14 | 9.0000 | 9.4262 | 8.0600 | 8.1200 | -23.648% | 56,780 | +63.916% |
| 2026-09-11 | 9.9450 | 11.0400 | 9.9450 | 10.6350 | +9.799% | 64,776 | +25.153% |
| 2026-09-10 | 9.7500 | 9.8600 | 9.1400 | 9.6859 | -5.871% | 29,445 | +37.416% |
| 2026-09-09 | 9.5900 | 10.8581 | 9.5900 | 10.2900 | +1.379% | 53,555 | +29.349% |
| 2026-09-08 | 9.0300 | 10.3999 | 8.6500 | 10.1500 | +19.693% | 274,949 | +31.133% |
| 2026-09-04 | 7.4200 | 8.4800 | 7.3700 | 8.4800 | +19.437% | 94,756 | +56.958% |
| 2026-09-03 | 6.4300 | 7.1635 | 6.3000 | 7.1000 | +2.158% | 28,085 | +87.465% |
| 2026-09-02 | 6.6400 | 7.0000 | 6.4800 | 6.9500 | +2.507% | 14,030 | +91.511% |
| 2026-09-01 | 6.4300 | 7.0500 | 6.1000 | 6.7800 | -2.023% | 62,297 | +96.313% |
| 2026-08-31 | 6.9800 | 7.1000 | 6.5700 | 6.9200 | +3.207% | 65,701 | +92.341% |
| 2026-08-28 | 7.6500 | 7.9100 | 6.6501 | 6.7050 | -15.127% | 259,246 | +98.509% |
| 2026-08-27 | 8.8000 | 8.8900 | 7.6500 | 7.9000 | +0.894% | 144,185 | +68.481% |
| 2026-08-26 | 6.6200 | 8.4000 | 6.5950 | 7.8300 | +19.725% | 492,658 | +69.987% |
| 2026-08-25 | 6.3327 | 6.6300 | 6.1610 | 6.5400 | +11.414% | 385,574 | +103.517% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.3000 | 5.8700 | -5.170% | 37,373 | +126.746% |
| 2026-08-21 | 6.7000 | 6.7100 | 6.0250 | 6.1900 | -1.118% | 15,031 | +115.024% |
| 2026-08-20 | 6.5000 | 6.6050 | 6.1714 | 6.2600 | -0.949% | 197,599 | +112.620% |
| 2026-08-19 | 7.5150 | 7.5150 | 6.1000 | 6.3200 | -14.595% | 30,286 | +110.601% |
| 2026-08-18 | 8.8300 | 8.8300 | 7.1101 | 7.4000 | -24.180% | 38,934 | +79.865% |
| 2026-08-17 | 8.6400 | 9.9700 | 8.6400 | 9.7600 | +19.636% | 44,825 | +36.373% |
| 2026-08-14 | 7.6400 | 8.1581 | 7.6000 | 8.1581 | +8.630% | 25,398 | +63.151% |
| 2026-08-13 | 7.9400 | 8.1518 | 7.2299 | 7.5100 | -8.415% | 8,519 | +77.230% |
| 2026-08-12 | 8.0150 | 8.2800 | 8.0150 | 8.2000 | +13.471% | 36,812 | +62.317% |
| 2026-08-11 | 7.3900 | 7.3900 | 7.2265 | 7.2265 | -1.412% | 4,632 | +84.183% |
| 2026-08-10 | 8.3000 | 8.3000 | 7.3300 | 7.3300 | -11.366% | 8,845 | +81.583% |
| 2026-08-07 | 8.5000 | 8.6900 | 7.8400 | 8.2700 | +6.572% | 39,949 | +60.943% |
| 2026-08-06 | 6.0300 | 7.9000 | 6.0300 | 7.7600 | +21.821% | 61,770 | +71.521% |
| 2026-08-05 | 6.4800 | 6.4800 | 6.3700 | 6.3700 | -11.281% | 2,807 | +108.948% |
| 2026-08-04 | 7.2600 | 7.2600 | 6.8800 | 7.1800 | +17.238% | 14,137 | +85.376% |
| 2026-08-03 | 6.0000 | 6.1243 | 6.0000 | 6.1243 | +1.443% | 2,240 | +117.331% |
| 2026-07-31 | 6.4700 | 6.4700 | 6.0050 | 6.0372 | +5.407% | 6,398 | +120.466% |
| 2026-07-30 | 5.4250 | 5.9000 | 5.4250 | 5.7275 | +20.579% | 6,722 | +132.388% |
| 2026-07-29 | 5.0500 | 5.1300 | 4.7500 | 4.7500 | -12.844% | 6,303 | +180.211% |
| 2026-07-28 | 5.6600 | 5.6600 | 5.2450 | 5.4500 | -17.009% | 8,202 | +144.220% |
| 2026-07-27 | 6.3000 | 6.6400 | 6.0700 | 6.5670 | -7.226% | 8,161 | +102.680% |
| 2026-07-24 | 8.5200 | 8.5200 | 7.0785 | 7.0785 | -17.847% | 6,813 | +88.034% |
| 2026-07-23 | 8.2700 | 8.6700 | 8.2700 | 8.6162 | +1.696% | 2,878 | +54.476% |
| 2026-07-22 | 8.4100 | 8.7899 | 8.4100 | 8.4725 | -1.376% | 5,130 | +57.096% |
| 2026-07-21 | 8.0550 | 8.5907 | 7.9500 | 8.5907 | +19.297% | 7,528 | +54.935% |
| 2026-07-20 | 7.7900 | 7.7900 | 7.2011 | 7.2011 | +0.164% | 4,173 | +84.833% |
| 2026-07-17 | 6.4000 | 7.1900 | 6.0000 | 7.1893 | -3.168% | 4,834 | +85.136% |
| 2026-07-16 | 7.7100 | 7.9400 | 7.4245 | 7.4245 | -11.258% | 3,647 | +79.271% |
| 2026-07-15 | 8.7996 | 8.8000 | 7.8000 | 8.3664 | -8.403% | 7,313 | +59.089% |
| 2026-07-14 | 9.6900 | 9.7700 | 8.8800 | 9.1339 | +13.334% | 32,551 | +45.721% |
| 2026-07-13 | 7.9450 | 8.0593 | 7.9100 | 8.0593 | -5.400% | 4,920 | +65.151% |
| 2026-07-10 | 8.2190 | 8.5193 | 8.2190 | 8.5193 | -1.979% | 1,784 | +56.233% |
| 2026-07-09 | 8.5300 | 8.9400 | 8.5300 | 8.6913 | +13.168% | 6,581 | +53.142% |
| 2026-07-08 | 7.2000 | 7.8800 | 7.2000 | 7.6800 | +3.715% | 3,151 | +73.307% |
| 2026-07-07 | 7.0550 | 7.7800 | 7.0550 | 7.4049 | -18.374% | 6,402 | +79.746% |
| 2026-07-06 | 9.2600 | 9.8950 | 9.0717 | 9.0717 | +6.643% | 1,167 | +46.720% |
| 2026-07-02 | 10.0900 | 10.0900 | 8.1853 | 8.5066 | -17.531% | 4,192 | +56.467% |
| 2026-07-01 | 10.2704 | 10.8900 | 9.7500 | 10.3149 | -18.006% | 10,417 | +29.037% |
| 2026-06-30 | 11.7600 | 12.9900 | 11.7600 | 12.5800 | +10.061% | 6,761 | +5.803% |
| 2026-06-29 | 11.2000 | 11.5800 | 10.4400 | 11.4300 | +5.735% | 10,327 | +16.448% |
| 2026-06-26 | 11.3290 | 11.4801 | 10.8100 | 10.8100 | -15.713% | 5,099 | +23.127% |
| 2026-06-25 | 13.4200 | 13.4200 | 12.2500 | 12.8252 | +5.733% | 2,147 | +3.780% |
| 2026-06-24 | 13.4100 | 13.4100 | 11.9700 | 12.1298 | -7.342% | 1,816 | +9.730% |
| 2026-06-23 | 13.7200 | 13.7200 | 13.0909 | 13.0909 | 0.000% | 2,623 | +1.674% |