Dark

SMZ
Tradr 2X Short SMR Daily ETF
stock BATS ETF

At Close

Sep 8, 2026 3:19:29 PM EDT

11.26USD-30.878%(-5.03)901,230

11.23Bid 11.36Ask 0.13Spread

Pre-market

Sep 8, 2026 9:27:30 AM EDT

15.50USD-4.850%(-0.79)10,850

After-hours

Sep 8, 2026 4:55:30 PM EDT

11.28USD+0.178%(+0.02)5,048

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	13.9600	13.9600	10.8900	11.2600	-29.888%	901,230	0.000%
2026-09-04	15.9700	16.8800	15.8250	16.0600	+0.848%	305,888	-29.888%
2026-09-03	16.0000	16.3700	14.8500	15.9250	-3.368%	344,522	-29.294%
2026-09-02	18.0000	18.0000	16.4000	16.4800	-7.676%	66,581	-31.675%
2026-09-01	19.1650	19.5900	17.7300	17.8501	+0.831%	45,876	-36.919%
2026-08-31	18.2400	18.2400	17.2000	17.7030	-0.265%	91,783	-36.395%
2026-08-28	16.6500	17.9900	16.0000	17.7500	+8.436%	216,301	-36.563%
2026-08-27	17.0000	17.9400	16.1250	16.3691	-9.563%	29,386	-31.212%
2026-08-26	16.2700	18.7700	15.0000	18.1000	+10.771%	69,833	-37.790%
2026-08-25	19.3000	19.3780	15.7000	16.3400	-16.303%	273,546	-31.089%
2026-08-24	19.3200	20.5899	18.5000	19.5228	+6.740%	107,808	-42.324%
2026-08-21	18.5490	19.0701	17.4000	18.2900	-7.493%	52,376	-38.436%
2026-08-20	20.0000	20.7400	19.7714	19.7714	+5.167%	13,035	-43.049%
2026-08-19	22.2600	22.2600	18.7900	18.8000	-15.315%	13,516	-40.106%
2026-08-18	21.0900	22.3800	20.8400	22.2000	+11.611%	10,162	-49.279%
2026-08-17	19.3500	20.0100	18.8500	19.8905	+4.412%	8,147	-43.390%
2026-08-14	17.5000	19.5700	17.4000	19.0500	+9.450%	20,977	-40.892%
2026-08-13	18.8500	18.8500	16.6400	17.4052	-4.838%	37,149	-35.307%
2026-08-12	17.5000	19.2100	17.5000	18.2900	+5.175%	20,883	-38.436%
2026-08-11	18.9000	20.4800	17.3900	17.3900	-15.705%	52,279	-35.250%
2026-08-10	18.6100	20.6300	18.6100	20.6300	+12.364%	17,468	-45.419%
2026-08-07	18.8500	20.1200	17.5000	18.3600	-7.320%	61,722	-38.671%
2026-08-06	20.6600	21.0686	18.2800	19.8100	-1.345%	43,672	-43.160%
2026-08-05	20.3000	21.2100	19.9400	20.0800	+1.671%	35,483	-43.924%
2026-08-04	21.0000	21.0000	18.8000	19.7500	-10.431%	88,979	-42.987%
2026-08-03	25.7900	26.1000	21.4700	22.0500	-13.968%	39,176	-48.934%
2026-07-31	23.0000	25.6300	23.0000	25.6300	+4.060%	29,676	-56.067%
2026-07-30	30.6000	31.6000	24.4041	24.6300	-27.044%	46,045	-54.283%
2026-07-29	30.0700	34.0000	28.5550	33.7600	+14.208%	23,180	-66.647%
2026-07-28	29.6400	31.7700	28.1900	29.5600	+8.796%	26,876	-61.908%
2026-07-27	28.7300	30.6350	26.9600	27.1700	-11.093%	13,803	-58.557%
2026-07-24	27.3000	30.6750	27.2900	30.5600	+14.457%	39,223	-63.154%
2026-07-23	28.5500	29.1950	25.8100	26.7000	-1.730%	36,883	-57.828%
2026-07-22	26.5200	28.2600	26.0900	27.1700	+0.221%	13,381	-58.557%
2026-07-21	30.3800	31.2900	27.1100	27.1100	-17.948%	32,215	-58.466%
2026-07-20	34.2900	36.5500	32.5900	33.0400	-6.762%	20,729	-65.920%
2026-07-17	38.6800	40.1700	34.2400	35.4363	-2.834%	27,515	-68.225%
2026-07-16	32.9800	37.1500	32.9800	36.4700	+17.305%	19,587	-69.125%
2026-07-15	28.7400	32.7400	27.7900	31.0900	+4.927%	17,883	-63.783%
2026-07-14	29.3500	30.7200	28.9200	29.6300	-4.788%	15,635	-61.998%
2026-07-13	28.2200	31.6800	28.0500	31.1200	+14.665%	36,317	-63.817%
2026-07-10	26.7700	28.7700	25.9100	27.1400	-0.221%	16,826	-58.511%
2026-07-09	28.4400	28.6700	26.3400	27.2000	-7.167%	19,957	-58.603%
2026-07-08	28.2900	30.1600	27.1600	29.3000	+4.531%	15,344	-61.570%
2026-07-07	25.6200	29.3909	25.6200	28.0300	+14.082%	38,466	-59.829%
2026-07-06	23.6000	24.7900	22.4800	24.5700	+2.803%	22,656	-54.172%
2026-07-02	21.7600	24.2700	19.5000	23.9000	+7.271%	59,401	-52.887%
2026-07-01	21.8900	22.5600	20.7100	22.2800	-2.195%	42,143	-49.461%
2026-06-30	22.0200	23.9400	21.9800	22.7800	+4.892%	13,934	-50.571%
2026-06-29	21.7800	23.6106	20.6500	21.7175	-3.246%	23,710	-48.152%
2026-06-26	23.8500	23.8500	21.9800	22.4460	-0.944%	20,554	-49.835%
2026-06-25	20.5700	23.7200	20.5700	22.6600	+2.488%	12,979	-50.309%
2026-06-24	20.4000	22.8400	20.4000	22.1100	+24.213%	56,951	-49.073%
2026-06-23	20.7800	20.7800	16.6200	17.8000	-4.146%	130,604	-36.742%
2026-06-22	18.6000	19.0400	16.8200	18.5700	+9.882%	76,359	-39.365%
2026-06-18	21.2000	22.7200	16.8001	16.9000	-26.504%	216,527	-33.373%
2026-06-17	25.4150	25.4150	20.8650	22.9943	-10.528%	56,143	-51.031%
2026-06-16	23.5500	25.7000	21.8900	25.7000	+14.732%	20,790	-56.187%
2026-06-15	23.0400	23.0400	19.4900	22.4000	-15.184%	55,125	-49.732%
2026-06-12	26.9700	27.4500	24.4900	26.4100	-8.860%	46,742	-57.365%
2026-06-11	31.3300	31.3300	28.1500	28.9775	-5.116%	20,570	-61.142%
2026-06-10	27.5100	30.5451	26.4800	30.5400	+13.875%	21,098	-63.130%
2026-06-09	23.6500	28.4900	22.9000	26.8189	+13.471%	38,802	-58.015%
2026-06-08	23.5000	24.1100	22.5200	23.6351	-4.156%	10,522	-52.359%
2026-06-05	19.2300	25.7700	19.2300	24.6600	+22.809%	225,393	-54.339%
2026-06-04	19.4700	20.3200	19.1200	20.0800	+5.407%	255,346	-43.924%
2026-06-03	16.6800	19.5300	16.5300	19.0500	+26.326%	58,982	-40.892%
2026-06-02	18.7600	19.1600	14.4500	15.0800	-17.641%	63,025	-25.332%
2026-06-01	19.8100	20.7500	16.9700	18.3100	-3.985%	64,541	-38.504%
2026-05-29	21.1800	22.3790	17.7200	19.0700	-8.493%	55,258	-40.954%
2026-05-28	22.3100	22.3200	19.4000	20.8400	-1.201%	20,440	-45.969%
2026-05-27	20.7700	22.3600	20.5500	21.0934	+3.045%	93,968	-46.618%
2026-05-26	21.5700	21.6200	18.8000	20.4700	-15.910%	161,958	-44.993%
2026-05-22	23.3100	24.5000	22.3170	24.3430	-0.924%	18,811	-53.744%
2026-05-21	29.1700	29.1700	24.5000	24.5700	-16.768%	36,582	-54.172%
2026-05-20	31.3100	32.0499	28.8000	29.5200	-8.196%	14,825	-61.856%
2026-05-19	31.9500	34.0799	30.7250	32.1555	+7.912%	37,366	-64.983%
2026-05-18	25.9600	30.5600	25.9600	29.7979	+13.863%	27,150	-62.212%
2026-05-15	24.8100	26.3300	24.6000	26.1700	+14.581%	44,814	-56.974%
2026-05-14	24.3100	25.5000	22.2000	22.8397	-1.765%	46,502	-50.700%
2026-05-13	23.2700	24.2000	21.5329	23.2500	+0.562%	44,722	-51.570%
2026-05-12	20.6000	24.5800	20.6000	23.1200	+19.793%	115,151	-51.298%
2026-05-11	23.3400	24.0700	18.4000	19.3000	-13.375%	158,536	-41.658%
2026-05-08	23.0000	25.2000	21.9400	22.2800	+1.089%	87,311	-49.461%
2026-05-07	20.8800	22.9000	20.3400	22.0400	+15.878%	93,030	-48.911%
2026-05-06	25.6000	25.6000	19.0200	19.0200	-28.793%	194,241	-40.799%
2026-05-05	25.6900	28.0000	25.6900	26.7107	+5.326%	26,568	-57.845%
2026-05-04	26.0200	26.5000	24.4000	25.3600	-0.549%	26,168	-55.599%
2026-05-01	25.5900	26.6100	24.6500	25.5000	+4.039%	50,600	-55.843%
2026-04-30	29.5200	30.4100	24.0601	24.5100	-19.771%	75,628	-54.060%
2026-04-29	27.3700	33.3333	27.3700	30.5500	+7.646%	37,330	-63.142%
2026-04-28	27.2300	29.3150	26.8600	28.3800	+12.843%	86,753	-60.324%
2026-04-27	28.9400	29.5000	24.7101	25.1500	-9.953%	130,283	-55.229%
2026-04-24	23.7600	28.5000	23.7600	27.9300	+9.961%	103,318	-59.685%
2026-04-23	20.8600	27.0000	20.8600	25.4000	+12.539%	458,813	-55.669%
2026-04-22	31.4000	31.4000	22.5600	22.5700	-32.807%	264,105	-50.111%
2026-04-21	28.2400	34.2800	28.2400	33.5900	+17.608%	134,526	-66.478%
2026-04-20	31.3300	32.2800	28.2310	28.5610	-3.019%	122,471	-60.576%
2026-04-17	35.5600	35.5600	25.0850	29.4500	-21.172%	451,648	-61.766%
2026-04-16	32.1300	39.9600	31.9100	37.3600	+5.239%	202,010	-69.861%
2026-04-15	44.0000	44.0000	32.8400	35.5000	-29.437%	241,552	-68.282%
2026-04-14	49.0000	53.1614	38.5555	50.3100	-13.475%	81,985	-77.619%
2026-04-13	66.0000	67.8300	57.4700	58.1451	-7.823%	13,233	-80.635%
2026-04-10	59.0000	63.9300	57.6300	63.0800	+1.147%	10,569	-82.150%
2026-04-09	58.3900	62.3649	56.0000	62.3649	+11.166%	21,181	-81.945%
2026-04-08	57.2900	58.5300	51.3200	56.1007	-15.562%	54,473	-79.929%
2026-04-07	57.9900	66.4400	57.9900	66.4400	+20.633%	11,624	-83.052%
2026-04-06	56.9900	56.9900	51.7000	55.0762	-0.692%	8,074	-79.556%
2026-04-02	60.5100	60.5100	54.7300	55.4600	+2.458%	9,715	-79.697%
2026-04-01	49.4300	55.4000	48.0000	54.1294	+9.498%	7,719	-79.198%
2026-03-31	54.0000	55.1600	48.5000	49.4340	-10.348%	8,403	-77.222%
2026-03-30	52.8900	57.5000	52.2200	55.1400	+0.375%	13,753	-79.579%
2026-03-27	50.5400	56.1500	50.5400	54.9339	+12.824%	10,587	-79.503%
2026-03-26	45.2200	49.1000	45.2200	48.6900	+11.777%	5,090	-76.874%
2026-03-25	41.6100	44.4700	41.6100	43.5601	-5.801%	8,110	-74.151%
2026-03-24	45.7300	47.2501	45.2900	46.2427	+5.145%	4,863	-75.650%
2026-03-23	44.8500	45.8800	41.2500	43.9800	-4.805%	12,819	-74.397%
2026-03-20	42.6400	46.8900	42.6000	46.2000	+9.531%	6,718	-75.628%
2026-03-19	45.4300	46.1900	41.2500	42.1800	+1.516%	11,953	-73.305%
2026-03-18	41.4300	41.9100	39.5300	41.5500	+5.591%	13,198	-72.900%
2026-03-17	40.3500	42.4100	37.6300	39.3500	-7.040%	27,713	-71.385%
2026-03-16	41.5600	44.7700	41.5600	42.3300	-4.031%	4,470	-73.399%
2026-03-13	41.0300	44.9050	41.0300	44.1080	+0.520%	4,204	-74.472%
2026-03-12	42.1400	44.1000	41.5000	43.8800	+9.590%	5,655	-74.339%
2026-03-11	42.8500	42.8500	39.2900	40.0400	-5.934%	12,096	-71.878%
2026-03-10	40.6300	42.5658	39.5900	42.5658	+1.881%	11,624	-73.547%
2026-03-09	48.1000	48.6900	40.4900	41.7800	-8.277%	31,709	-73.049%
2026-03-06	44.6300	45.7900	41.9700	45.5500	+8.131%	17,620	-75.280%
2026-03-05	41.9100	44.3600	39.8600	42.1248	+5.555%	24,129	-73.270%
2026-03-04	37.3000	39.9080	36.9100	39.9080	+0.362%	14,197	-71.785%
2026-03-03	41.3700	43.8800	38.5135	39.7639	+6.663%	40,175	-71.683%
2026-03-02	41.7600	41.7600	34.6500	37.2800	-3.076%	76,728	-69.796%
2026-02-27	35.7200	39.0400	35.3700	38.4630	+8.530%	64,465	-70.725%
2026-02-26	38.1200	39.2000	35.0000	35.4400	-3.289%	73,080	-68.228%
2026-02-25	34.9800	37.0800	34.6600	36.6451	+3.459%	14,946	-69.273%
2026-02-24	43.7900	44.3900	35.4200	35.4200	-12.593%	46,201	-68.210%
2026-02-23	38.1800	43.4200	37.9200	40.5231	+12.689%	73,238	-72.213%
2026-02-20	33.4600	36.6900	31.9300	35.9600	+14.690%	22,795	-68.687%
2026-02-19	35.5700	36.1185	31.3541	31.3541	-5.787%	26,228	-64.088%
2026-02-18	33.0300	35.1100	31.7500	33.2800	+1.210%	13,140	-66.166%
2026-02-17	34.1800	36.9100	32.0700	32.8821	+0.557%	86,948	-65.756%
2026-02-13	34.6700	35.7400	31.0000	32.7000	-4.887%	24,897	-65.566%
2026-02-12	25.3650	34.3800	25.3650	34.3800	+20.753%	29,048	-67.248%
2026-02-11	26.0100	30.0300	26.0100	28.4713	0.000%	5,440	-60.451%

.dark-mode .NcPJB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcPJB8{ color: #333333; background-color: white; border: 2px solid #333333; }SMZTradr 2X Short SMR Daily ETFstock BATS ETF

SMZ
Tradr 2X Short SMR Daily ETF
stock BATS ETF