Leverage Shares 2X Long SMTC Daily ETF SMTG
3.81 USD -0.30 (-7.19%)
As ofNov 13, 2026, 3:57 PM EST
3.50 Day range 4.01
2.54 52-week range 13.90
- YTD
- -70.89%
- 1 year
- -70.89%
SMTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.11 | 4.11 | 3.50 | 3.81 | -0.30 | -7.30% | 74,000 |
| Nov 12, 2026 | 3.63 | 4.31 | 3.60 | 4.11 | -0.50 | -10.85% | 150,800 |
| Nov 11, 2026 | 4.41 | 4.85 | 4.28 | 4.61 | +0.80 | +21.00% | 161,600 |
| Nov 10, 2026 | 3.80 | 4.05 | 3.48 | 3.81 | -0.19 | -4.75% | 78,500 |
| Nov 9, 2026 | 3.55 | 4.07 | 3.55 | 4.00 | +0.82 | +25.79% | 135,400 |
| Nov 6, 2026 | 2.95 | 3.21 | 2.65 | 3.18 | +0.64 | +25.20% | 71,400 |
| Nov 5, 2026 | 3.30 | 3.30 | 2.45 | 2.54 | -1.39 | -35.37% | 113,100 |
| Nov 4, 2026 | 5.13 | 5.13 | 3.70 | 3.93 | -1.34 | -25.43% | 88,300 |
| Nov 3, 2026 | 5.36 | 5.73 | 5.16 | 5.27 | +0.42 | +8.66% | 83,700 |
| Nov 2, 2026 | 5.76 | 5.76 | 4.85 | 4.85 | -0.48 | -9.01% | 36,900 |
| Oct 30, 2026 | 5.44 | 5.69 | 4.86 | 5.33 | -1.21 | -18.50% | 51,300 |
| Oct 29, 2026 | 6.74 | 6.89 | 6.44 | 6.54 | -0.61 | -8.53% | 148,700 |
| Oct 28, 2026 | 7.29 | 7.32 | 6.99 | 7.15 | +0.20 | +2.88% | 91,700 |
| Oct 27, 2026 | 6.50 | 7.00 | 6.48 | 6.95 | +0.69 | +11.02% | 85,600 |
| Oct 26, 2026 | 6.21 | 6.55 | 5.85 | 6.26 | +0.45 | +7.75% | 57,900 |
| Oct 23, 2026 | 5.25 | 6.08 | 5.20 | 5.81 | +0.54 | +10.25% | 130,100 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.10 | 5.27 | -1.61 | -23.40% | 142,700 |
| Oct 21, 2026 | 6.69 | 6.89 | 6.55 | 6.88 | +0.53 | +8.35% | 74,200 |
| Oct 20, 2026 | 6.50 | 7.07 | 6.09 | 6.35 | -0.61 | -8.76% | 86,500 |
| Oct 19, 2026 | 7.12 | 7.34 | 6.74 | 6.96 | +0.53 | +8.24% | 98,700 |
| Oct 16, 2026 | 7.65 | 7.65 | 6.38 | 6.43 | -0.76 | -10.57% | 95,300 |
| Oct 15, 2026 | 8.00 | 8.41 | 6.03 | 7.19 | -1.83 | -20.29% | 325,800 |
| Oct 14, 2026 | 9.70 | 9.97 | 8.87 | 9.02 | -1.55 | -14.66% | 104,300 |
| Oct 13, 2026 | 9.87 | 11.13 | 9.31 | 10.57 | +0.61 | +6.12% | 127,500 |
| Oct 12, 2026 | 12.35 | 12.35 | 9.94 | 9.96 | -2.64 | -20.95% | 98,500 |
| Oct 9, 2026 | 13.65 | 13.68 | 11.37 | 12.60 | +0.06 | +0.48% | 58,700 |
| Oct 8, 2026 | 13.27 | 13.83 | 12.01 | 12.54 | -0.99 | -7.32% | 87,700 |
| Oct 7, 2026 | 14.00 | 14.00 | 12.68 | 13.53 | -0.37 | -2.66% | 46,100 |
| Oct 6, 2026 | 13.58 | 14.38 | 13.54 | 13.90 | +0.60 | +4.51% | 95,400 |
| Oct 5, 2026 | 13.60 | 13.60 | 12.96 | 13.30 | -0.33 | -2.42% | 26,700 |
| Oct 2, 2026 | 13.43 | 14.50 | 13.43 | 13.63 | +1.05 | +8.35% | 76,800 |
| Oct 1, 2026 | 12.14 | 12.73 | 11.23 | 12.58 | +1.13 | +9.87% | 54,500 |
| Sep 30, 2026 | 12.14 | 12.14 | 11.10 | 11.45 | -0.22 | -1.89% | 61,600 |
| Sep 29, 2026 | 11.56 | 12.25 | 11.49 | 11.67 | +0.55 | +4.95% | 53,100 |
| Sep 28, 2026 | 12.17 | 12.17 | 10.05 | 11.12 | -0.88 | -7.33% | 63,100 |
| Sep 25, 2026 | 11.47 | 12.41 | 11.38 | 12.00 | +0.87 | +7.82% | 71,900 |
| Sep 24, 2026 | 9.69 | 11.13 | 9.69 | 11.13 | +0.67 | +6.41% | 63,400 |
| Sep 23, 2026 | 11.95 | 11.95 | 9.90 | 10.46 | -0.60 | -5.42% | 101,400 |
| Sep 22, 2026 | 11.21 | 11.59 | 10.86 | 11.06 | -0.48 | -4.16% | 96,500 |
| Sep 21, 2026 | 13.95 | 13.95 | 11.38 | 11.54 | -1.02 | -8.12% | 209,300 |
| Sep 18, 2026 | 12.50 | 12.58 | 11.88 | 12.56 | +0.93 | +8.00% | 69,800 |
| Sep 17, 2026 | 11.28 | 12.14 | 10.68 | 11.63 | +1.30 | +12.58% | 122,500 |
| Sep 16, 2026 | 9.00 | 10.69 | 9.00 | 10.33 | +1.82 | +21.39% | 158,400 |
| Sep 15, 2026 | 8.53 | 8.82 | 8.32 | 8.51 | +0.39 | +4.80% | 28,600 |
| Sep 14, 2026 | 9.00 | 9.43 | 8.06 | 8.12 | -2.52 | -23.68% | 56,800 |
| Sep 11, 2026 | 9.95 | 11.04 | 9.95 | 10.64 | +0.95 | +9.80% | 64,500 |
| Sep 10, 2026 | 9.75 | 9.86 | 9.14 | 9.69 | -0.60 | -5.83% | 29,400 |
| Sep 9, 2026 | 9.59 | 10.86 | 9.59 | 10.29 | +0.14 | +1.38% | 53,400 |
| Sep 8, 2026 | 9.03 | 10.40 | 8.65 | 10.15 | +1.67 | +19.69% | 273,000 |
| Sep 4, 2026 | 7.42 | 8.48 | 7.37 | 8.48 | +1.38 | +19.44% | 94,400 |
| Sep 3, 2026 | 6.43 | 7.16 | 6.30 | 7.10 | +0.15 | +2.16% | 28,100 |
| Sep 2, 2026 | 6.64 | 7.00 | 6.48 | 6.95 | +0.17 | +2.51% | 14,000 |
| Sep 1, 2026 | 6.43 | 7.05 | 6.10 | 6.78 | -0.14 | -2.02% | 62,300 |
| Aug 31, 2026 | 6.98 | 7.10 | 6.57 | 6.92 | +0.21 | +3.13% | 65,700 |
| Aug 28, 2026 | 7.65 | 7.91 | 6.65 | 6.71 | -1.19 | -15.06% | 259,100 |
| Aug 27, 2026 | 8.80 | 8.89 | 7.65 | 7.90 | +0.07 | +0.89% | 144,100 |
| Aug 26, 2026 | 6.62 | 8.40 | 6.60 | 7.83 | +1.29 | +19.72% | 492,200 |
| Aug 25, 2026 | 6.33 | 6.63 | 6.16 | 6.54 | +0.67 | +11.41% | 385,600 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.30 | 5.87 | -0.32 | -5.17% | 36,900 |
| Aug 21, 2026 | 6.70 | 6.71 | 6.03 | 6.19 | -0.07 | -1.12% | 15,000 |
| Aug 20, 2026 | 6.50 | 6.61 | 6.17 | 6.26 | -0.06 | -0.95% | 197,600 |
| Aug 19, 2026 | 7.52 | 7.52 | 6.10 | 6.32 | -1.08 | -14.59% | 30,300 |
| Aug 18, 2026 | 8.83 | 8.83 | 7.11 | 7.40 | -2.36 | -24.18% | 38,800 |
| Aug 17, 2026 | 8.64 | 9.97 | 8.64 | 9.76 | +1.60 | +19.61% | 44,700 |
| Aug 14, 2026 | 7.64 | 8.16 | 7.60 | 8.16 | +0.65 | +8.66% | 25,400 |
65 days, newest first. Daily bars as drawn on the SMTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.