Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
8.53
-0.29 (-3.29%)
Dec 11, 2025, 4:00 PM EST - Market closed
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 8.57 | 8.57 | 7.96 | 8.53 | 8.53 | -3.29% | 24,269 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.38 | 8.82 | 8.82 | -1.78% | 28,202 |
| Dec 9, 2025 | 9.19 | 9.19 | 8.88 | 8.98 | 8.84 | -1.59% | 35,002 |
| Dec 8, 2025 | 9.09 | 9.34 | 8.91 | 9.13 | 8.98 | 3.53% | 14,066 |
| Dec 5, 2025 | 8.58 | 8.84 | 8.50 | 8.81 | 8.68 | 1.21% | 8,721 |
| Dec 4, 2025 | 8.35 | 8.71 | 8.31 | 8.71 | 8.57 | 2.63% | 14,852 |
| Dec 3, 2025 | 8.19 | 8.49 | 8.10 | 8.49 | 8.36 | 1.87% | 30,307 |
| Dec 2, 2025 | 8.74 | 8.94 | 8.33 | 8.33 | 8.06 | -2.31% | 46,995 |
| Dec 1, 2025 | 8.51 | 8.70 | 8.18 | 8.53 | 8.25 | -0.70% | 4,528 |
| Nov 28, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 8.31 | 2.80% | 6,487 |
| Nov 26, 2025 | 8.38 | 8.45 | 8.20 | 8.35 | 8.08 | 0.46% | 18,110 |
| Nov 25, 2025 | 8.23 | 8.36 | 7.75 | 8.32 | 7.90 | -4.07% | 17,191 |
| Nov 24, 2025 | 8.32 | 8.72 | 8.25 | 8.67 | 8.23 | 5.45% | 12,747 |
| Nov 21, 2025 | 8.13 | 8.36 | 7.75 | 8.22 | 7.81 | -1.67% | 26,667 |
| Nov 20, 2025 | 10.03 | 10.03 | 8.36 | 8.36 | 7.94 | -7.88% | 21,325 |
| Nov 19, 2025 | 9.55 | 9.61 | 8.83 | 9.08 | 8.62 | -9.39% | 33,311 |
| Nov 18, 2025 | 9.63 | 10.17 | 9.16 | 10.02 | 9.36 | 6.20% | 41,163 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.29 | 9.43 | 8.81 | -11.40% | 16,971 |
| Nov 14, 2025 | 9.47 | 10.93 | 9.26 | 10.64 | 9.94 | 7.52% | 20,989 |
| Nov 13, 2025 | 11.59 | 11.59 | 9.74 | 9.90 | 9.25 | -14.40% | 101,386 |
| Nov 12, 2025 | 12.21 | 12.33 | 11.42 | 11.56 | 10.80 | -6.52% | 44,953 |
| Nov 11, 2025 | 13.03 | 13.04 | 12.21 | 12.37 | 11.36 | -6.57% | 52,324 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.14 | 13.24 | 12.15 | 0.91% | 121,510 |
| Nov 7, 2025 | 13.11 | 13.17 | 12.03 | 13.12 | 12.04 | -2.29% | 65,383 |
| Nov 6, 2025 | 14.81 | 14.81 | 13.36 | 13.43 | 12.33 | -7.07% | 47,581 |
| Nov 5, 2025 | 16.65 | 17.54 | 14.42 | 14.45 | 13.27 | -25.46% | 103,897 |
| Nov 4, 2025 | 20.01 | 20.28 | 19.15 | 19.39 | 17.32 | -9.69% | 44,304 |
| Nov 3, 2025 | 23.33 | 23.33 | 21.31 | 21.47 | 19.18 | -4.34% | 14,379 |
| Oct 31, 2025 | 21.80 | 22.90 | 21.66 | 22.44 | 20.05 | 6.41% | 7,642 |
| Oct 30, 2025 | 22.40 | 22.40 | 21.09 | 21.09 | 18.84 | -7.49% | 14,771 |
| Oct 29, 2025 | 23.75 | 23.84 | 21.99 | 22.80 | 20.37 | -1.33% | 20,609 |
| Oct 28, 2025 | 22.57 | 24.37 | 22.48 | 23.10 | 20.16 | 2.79% | 52,177 |
| Oct 27, 2025 | 20.95 | 22.48 | 20.95 | 22.48 | 19.61 | 9.35% | 15,000 |
| Oct 24, 2025 | 20.56 | 21.05 | 20.16 | 20.56 | 17.94 | 2.54% | 12,333 |
| Oct 23, 2025 | 22.87 | 22.87 | 19.95 | 20.05 | 17.49 | -14.92% | 20,535 |
| Oct 22, 2025 | 25.34 | 25.34 | 21.57 | 23.56 | 20.56 | -8.65% | 7,564 |
| Oct 21, 2025 | 25.50 | 25.95 | 25.39 | 25.79 | 22.12 | -0.33% | 4,827 |
| Oct 20, 2025 | 26.49 | 26.63 | 25.82 | 25.88 | 22.20 | 9.05% | 8,621 |
| Oct 17, 2025 | 24.10 | 24.75 | 23.49 | 23.73 | 20.35 | -4.45% | 11,334 |
| Oct 16, 2025 | 24.64 | 26.28 | 24.64 | 24.83 | 21.30 | 0.03% | 4,861 |
| Oct 15, 2025 | 25.01 | 25.24 | 24.09 | 24.82 | 21.29 | 1.04% | 6,629 |
| Oct 14, 2025 | 25.64 | 26.00 | 24.56 | 24.57 | 20.76 | -5.56% | 13,693 |
| Oct 13, 2025 | 25.66 | 26.35 | 25.39 | 26.02 | 21.98 | 6.68% | 13,440 |
| Oct 10, 2025 | 29.17 | 29.17 | 24.37 | 24.39 | 20.60 | -16.69% | 11,974 |
| Oct 9, 2025 | 28.74 | 29.60 | 28.74 | 29.27 | 24.73 | -1.35% | 4,139 |
| Oct 8, 2025 | 27.51 | 29.68 | 26.87 | 29.68 | 25.07 | 7.85% | 24,633 |
| Oct 7, 2025 | 28.64 | 29.27 | 26.50 | 27.51 | 22.80 | 1.24% | 20,321 |
| Oct 6, 2025 | 27.00 | 27.86 | 26.92 | 27.18 | 22.52 | 7.63% | 4,911 |
| Oct 3, 2025 | 25.72 | 25.72 | 24.96 | 25.25 | 20.93 | -1.20% | 4,767 |
| Oct 2, 2025 | 25.40 | 25.56 | 24.96 | 25.56 | 21.18 | -0.81% | 5,583 |