Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
21.79
-1.01 (-4.41%)
Oct 30, 2025, 12:38 PM EDT - Market open

SMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.4022.4021.5621.79--4.41%6,873
Oct 29, 202523.7523.8421.9922.8022.80-1.33%20,609
Oct 28, 202522.5724.3722.4823.1022.572.79%52,177
Oct 27, 202520.9522.4820.9522.4821.969.35%15,000
Oct 24, 202520.5621.0520.1620.5620.082.54%12,333
Oct 23, 202522.8722.8719.9520.0519.58-14.92%20,535
Oct 22, 202525.3425.3421.5723.5623.01-8.65%7,564
Oct 21, 202525.5025.9525.3925.7924.73-0.33%4,827
Oct 20, 202526.4926.6325.8225.8824.819.05%8,621
Oct 17, 202524.1024.7523.4923.7322.75-4.45%11,334
Oct 16, 202524.6426.2824.6424.8323.810.03%4,861
Oct 15, 202525.0125.2424.0924.8223.801.04%6,629
Oct 14, 202525.6426.0024.5624.5723.21-5.56%13,693
Oct 13, 202525.6626.3525.3926.0224.586.68%13,440
Oct 10, 202529.1729.1724.3724.3923.04-16.69%11,974
Oct 9, 202528.7429.6028.7429.2727.66-1.35%4,139
Oct 8, 202527.5129.6826.8729.6828.047.85%24,633
Oct 7, 202528.6429.2726.5027.5125.541.24%20,321
Oct 6, 202527.0027.8626.9227.1825.237.63%4,911
Oct 3, 202525.7225.7224.9625.2523.45-1.20%4,767
Oct 2, 202525.4025.5624.9625.5623.73-0.81%5,583
Oct 1, 202522.6325.7722.6325.7723.9214.02%4,238
Sep 30, 202521.6922.6021.6922.6020.724.93%6,922
Sep 29, 202521.5422.0921.3021.5419.740.61%5,757
Sep 26, 202521.1921.4120.1021.4119.62-0.78%9,024
Sep 25, 202520.0722.0919.9721.5719.780.19%5,359
Sep 24, 202521.7222.4421.5321.5319.74-3.33%7,367
Sep 23, 202522.2122.7221.5722.2820.100.62%17,499
Sep 22, 202521.9523.2921.7222.1419.983.11%5,466
Sep 19, 202521.7921.7921.2221.4719.380.29%4,809
Sep 18, 202520.5721.4920.5721.4119.324.63%2,885
Sep 17, 202520.4620.6319.7020.4618.47-1.45%2,609
Sep 16, 202520.5620.8120.4120.7618.49-1.72%6,171
Sep 15, 202520.6521.3620.6121.1318.821.53%5,121
Sep 12, 202521.8921.9520.8120.8118.534.16%3,962
Sep 11, 202519.7820.1519.6819.9817.790.75%2,411
Sep 10, 202519.5821.0019.5819.8317.663.13%3,268
Sep 9, 202517.5319.2317.3219.2316.9512.33%3,951
Sep 8, 202517.7917.7917.0517.1215.09-1.63%5,461
Sep 5, 202517.7317.7316.9017.4015.34-1.12%3,392
Sep 4, 202517.0017.6017.0017.6015.512.59%1,252
Sep 3, 202517.6617.6616.9017.1515.12-4.06%4,048
Sep 2, 202517.8517.8817.0717.8815.56-3.44%5,536
Aug 29, 202518.5218.9918.4418.5116.11-10.93%92,963
Aug 28, 202521.2021.3620.7920.7918.09-2.44%7,223
Aug 27, 202520.7221.4020.7221.3118.541.47%24,830
Aug 26, 202520.7321.0020.5721.0018.270.98%1,255
Aug 25, 202520.9921.4420.7920.7918.091.09%3,503
Aug 22, 202518.9420.5718.8820.5717.907.06%6,064
Aug 21, 202519.7019.7018.9519.2116.72-1.44%1,446