Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Tradr 2X Short Smr Daily ETF SMZ

Full chart Compare
Set alert

Price alert · SMZ

All alert types
22.72 USD +0.04 (+0.20%)

As ofOct 19, 2026, 3:59 PM EDT

22.50 Day range 22.80
10.60 52-week range 67.83
YTD
+28.43%
1 year
+28.43%

SMZ price history

SMZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Oct 26, 202622.7222.7222.7222.720.000.00%0
Oct 23, 202622.7222.7222.7222.720.000.00%0
Oct 22, 202622.7222.7222.7222.720.000.00%0
Oct 21, 202622.7222.7222.7222.720.000.00%0
Oct 20, 202622.7222.7222.7222.720.000.00%0
Oct 19, 202622.7922.8022.5022.72-1.52-6.27%44,451
Oct 16, 202624.2524.3224.1824.24+0.02+0.08%10,451
Oct 15, 202624.2624.3724.1524.22-0.05-0.21%9,484
Oct 14, 202624.3124.4624.2224.27-0.05-0.21%16,657
Oct 13, 202624.4124.5924.0024.32+0.23+0.95%13,113
Oct 12, 202623.1424.7723.0424.09+2.92+13.79%13,199
Oct 9, 202620.3221.8920.3221.17-0.04-0.19%40,150
Oct 8, 202620.4521.8620.2521.21+1.73+8.88%24,410
Oct 7, 202619.4220.7819.4219.48+1.44+7.98%230,443
Oct 6, 202618.5818.5816.7018.04-1.72-8.70%323,309
Oct 5, 202619.4719.9019.2019.76+0.22+1.13%30,766
Oct 2, 202619.7919.7918.8819.54+0.27+1.40%13,216
Oct 1, 202618.4119.2717.9519.27+0.52+2.77%25,478
Sep 30, 202619.2619.3317.5918.75-0.65-3.35%25,454
Sep 29, 202618.4919.4518.0019.40+0.65+3.47%9,889
Sep 28, 202617.7418.7517.6818.75+1.91+11.34%25,514
Sep 25, 202616.1417.0316.0016.84+0.31+1.88%37,043
Sep 24, 202616.1117.0816.1116.53+0.63+3.96%338,557
Sep 23, 202615.5016.4615.1815.90+0.69+4.54%248,373
Sep 22, 202615.4316.0014.7315.21-0.24-1.55%118,579
Sep 21, 202616.6916.6914.9015.45-2.20-12.46%72,584
Sep 18, 202615.0117.8014.6817.65+2.57+17.04%60,845
Sep 17, 202617.2617.2614.3015.08-3.33-18.09%140,867
Sep 16, 202617.4819.4917.2018.41+0.43+2.39%46,605
Sep 15, 202618.1118.7017.0017.98+0.29+1.64%40,769
Sep 14, 202618.4918.6416.6017.69+0.26+1.49%71,206
Sep 11, 202614.5217.4314.5217.43+4.57+35.54%121,762
Sep 10, 202612.7013.3812.1412.86+0.99+8.34%326,177
Sep 9, 202611.5511.9611.2011.87+0.68+6.08%382,759
Sep 8, 202615.0415.1410.6011.19-4.87-30.32%909,551
Sep 4, 202615.9716.8815.8216.06+0.13+0.82%305,888
Sep 3, 202616.0016.3714.8515.93-0.55-3.34%344,522
Sep 2, 202618.0018.0016.4016.48-1.37-7.68%66,581
Sep 1, 202619.1719.5917.7317.85+0.15+0.85%45,876
Aug 31, 202618.2418.2417.2017.70-0.05-0.28%91,783
Aug 28, 202616.6517.9916.0017.75+1.38+8.43%216,301
Aug 27, 202617.0017.9416.1316.37-1.73-9.56%29,386
Aug 26, 202616.2718.7715.0018.10+1.76+10.77%69,833
Aug 25, 202619.3019.3815.7016.34-3.18-16.29%273,546
Aug 24, 202619.3220.5918.5019.52+1.23+6.72%107,808
Aug 21, 202618.5519.0717.4018.29-1.48-7.49%52,376
Aug 20, 202620.0020.7419.7719.77+0.97+5.16%13,035
Aug 19, 202622.2622.2618.7918.80-3.40-15.32%13,516
Aug 18, 202621.0922.3820.8422.20+2.31+11.61%10,162
Aug 17, 202619.3520.0118.8519.89+0.84+4.41%8,147
Aug 14, 202617.5019.5717.4019.05+1.64+9.42%20,977
Aug 13, 202618.8518.8516.6417.41-0.88-4.81%37,149
Aug 12, 202617.5019.2117.5018.29+0.90+5.18%20,883
Aug 11, 202618.9020.4817.3917.39-3.24-15.71%52,279
Aug 10, 202618.6120.6318.6120.63+2.27+12.36%17,468
Aug 7, 202618.8520.1217.5018.36-1.45-7.32%61,722
Aug 6, 202620.6621.0718.2819.81-0.27-1.34%43,672
Aug 5, 202620.3021.2119.9420.08+0.33+1.67%35,483
Aug 4, 202621.0021.0018.8019.75-2.30-10.43%88,979
Aug 3, 202625.7926.1021.4722.05-3.58-13.97%39,176
Jul 31, 202623.0025.6323.0025.63+1.00+4.06%29,676
Jul 30, 202630.6031.6024.4024.63-9.13-27.04%46,045
Jul 29, 202630.0734.0028.5633.76+4.20+14.21%23,180
Jul 28, 202629.6431.7728.1929.56+2.39+8.80%26,876
Jul 27, 202628.7330.6426.9627.17-3.39-11.09%13,803

65 days, newest first. Daily bars as drawn on the SMZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.