Cboe BZX · SMU · ETF
Tradr 2X Long SMR Daily ETF (SMU) ETF price history
Every Cboe BZX trading session of Tradr 2X Long SMR Daily ETF from Jul 11, 2025 to Sep 28, 2026: 306 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMU adjusted close, 2025 to 2026
- $732.38
- All time high, 2025
- $703.50
- 52 week high, $4.19 low
- 306
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMU key facts
- Tradr 2X Long SMR Daily ETF (SMU) closed at $16.13 on Sep 28, 2026 on Cboe BZX.
- SMU's all time high close is $732.38, set on Jul 25, 2025; its all time low close is $4.47 on Jul 29, 2026.
- SMU's 52 week range is $4.19 to $703.50.
- SMU returned -95.1% over the year to Sep 28, 2026.
- Since Jul 11, 2025 SMU returned -96%, -93.0% a year compounded.
- SMU's deepest drawdown was -99.4% from Jul 25, 2025 to Jul 29, 2026.
- DataCedar holds 306 daily sessions of SMU history from Jul 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMU price chart, 2025 to 2026
SMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +162.7% |
| 3 months | +87.3% |
| 6 months | +27.9% |
| Year to date | -48.9% |
| 1 year | -95.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 11, 2025 | -96.0% |
| Compound annual growth, 1.2 years | -93.0% |
SMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $732.38 on Jul 25, 2025
- All time low close
- $4.47 on Jul 29, 2026
- 52 week high
- $703.50 on Oct 16, 2025
- 52 week low
- $4.19 on Jul 17, 2026
- Deepest drawdown
- -99.4% from Jul 25, 2025 to Jul 29, 2026, not yet recovered
- Best single session
- +287.9% on Sep 14, 2026
- Worst single session
- -31.2% on Sep 11, 2026
- Volatility, 1 year annualised
- 242.0%
- Sessions closing higher, 1 year
- 44%
SMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 11, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.40 | $72.07 | $4.19 | $16.13 | -48.0% | 260M | 185 |
| 2025 | $367.80 | $780.00 | $30.03 | $30.99 | n/a | 29.7M | 121 |
SMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.13 | +164.0% |
| August 2026 | $6.11 | +11.9% |
| July 2026 | $5.46 | -35.4% |
| June 2026 | $8.45 | -44.4% |
| May 2026 | $15.19 | -4.9% |
| April 2026 | $15.97 | +15.9% |
| March 2026 | $13.78 | -32.8% |
| February 2026 | $20.52 | -51.8% |
| January 2026 | $42.60 | +37.5% |
| December 2025 | $30.99 | -54.8% |
| November 2025 | $68.55 | -82.7% |
| October 2025 | $397.20 | +33.1% |
About the SMU data
Daily bars. 306 sessions from Jul 11, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
SMU share price history
