Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
20.76
-0.36 (-1.72%)
At close: Sep 16, 2025, 4:00 PM EDT
21.17
+0.41 (1.97%)
After-hours: Sep 16, 2025, 4:18 PM EDT
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.56 | 20.81 | 20.41 | 20.60 | - | -2.49% | 5,663 |
| Sep 15, 2025 | 20.65 | 21.36 | 20.61 | 21.13 | 21.13 | 1.53% | 5,121 |
| Sep 12, 2025 | 21.89 | 21.95 | 20.81 | 20.81 | 20.81 | 4.16% | 3,962 |
| Sep 11, 2025 | 19.78 | 20.15 | 19.68 | 19.98 | 19.98 | 0.75% | 2,411 |
| Sep 10, 2025 | 19.58 | 21.00 | 19.58 | 19.83 | 19.83 | 3.13% | 3,268 |
| Sep 9, 2025 | 17.53 | 19.23 | 17.32 | 19.23 | 19.03 | 12.33% | 3,951 |
| Sep 8, 2025 | 17.79 | 17.79 | 17.05 | 17.12 | 16.94 | -1.63% | 5,461 |
| Sep 5, 2025 | 17.73 | 17.73 | 16.90 | 17.40 | 17.22 | -1.12% | 3,392 |
| Sep 4, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.42 | 2.59% | 1,252 |
| Sep 3, 2025 | 17.66 | 17.66 | 16.90 | 17.15 | 16.98 | -4.06% | 4,048 |
| Sep 2, 2025 | 17.85 | 17.88 | 17.07 | 17.88 | 17.46 | -3.44% | 5,536 |
| Aug 29, 2025 | 18.52 | 18.99 | 18.44 | 18.51 | 18.09 | -10.93% | 92,963 |
| Aug 28, 2025 | 21.20 | 21.36 | 20.79 | 20.79 | 20.30 | -2.44% | 7,223 |
| Aug 27, 2025 | 20.72 | 21.40 | 20.72 | 21.31 | 20.81 | 1.47% | 24,830 |
| Aug 26, 2025 | 20.73 | 21.00 | 20.57 | 21.00 | 20.51 | 0.98% | 1,255 |
| Aug 25, 2025 | 20.99 | 21.44 | 20.79 | 20.79 | 20.31 | 1.09% | 3,503 |
| Aug 22, 2025 | 18.94 | 20.57 | 18.88 | 20.57 | 20.09 | 7.06% | 6,064 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.95 | 19.21 | 18.77 | -1.44% | 1,446 |