Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
6.16
-0.07 (-1.06%)
At close: Dec 31, 2025, 4:00 PM EST
6.16
0.00 (0.06%)
After-hours: Dec 31, 2025, 4:32 PM EST
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.36 | 6.36 | 6.07 | 6.16 | 6.16 | -3.80% | 31,594 |
| Dec 30, 2025 | 6.54 | 6.62 | 6.40 | 6.40 | 6.31 | -1.99% | 31,546 |
| Dec 29, 2025 | 6.52 | 6.93 | 6.52 | 6.53 | 6.44 | -3.37% | 11,638 |
| Dec 26, 2025 | 6.76 | 6.81 | 6.59 | 6.76 | 6.67 | 0.97% | 13,568 |
| Dec 24, 2025 | 6.71 | 6.75 | 6.65 | 6.69 | 6.60 | -2.52% | 14,826 |
| Dec 23, 2025 | 6.88 | 6.92 | 6.75 | 6.87 | 6.67 | -1.55% | 28,681 |
| Dec 22, 2025 | 7.02 | 7.15 | 6.94 | 6.97 | 6.77 | -0.68% | 15,315 |
| Dec 19, 2025 | 6.55 | 7.05 | 6.52 | 7.02 | 6.82 | 11.58% | 7,555 |
| Dec 18, 2025 | 6.79 | 6.79 | 6.29 | 6.29 | 6.11 | -3.56% | 9,751 |
| Dec 17, 2025 | 7.29 | 7.35 | 6.53 | 6.53 | 6.34 | -12.07% | 17,298 |
| Dec 16, 2025 | 7.18 | 7.42 | 7.13 | 7.42 | 7.10 | 1.95% | 17,811 |
| Dec 15, 2025 | 7.88 | 7.88 | 7.24 | 7.28 | 6.97 | -5.16% | 10,988 |
| Dec 12, 2025 | 8.54 | 8.65 | 7.67 | 7.68 | 7.34 | -10.02% | 15,031 |
| Dec 11, 2025 | 8.57 | 8.57 | 7.96 | 8.53 | 8.16 | -3.29% | 24,269 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.38 | 8.82 | 8.44 | -1.78% | 28,202 |
| Dec 9, 2025 | 9.19 | 9.19 | 8.88 | 8.98 | 8.46 | -1.59% | 35,002 |
| Dec 8, 2025 | 9.09 | 9.34 | 8.91 | 9.13 | 8.60 | 3.53% | 14,066 |
| Dec 5, 2025 | 8.58 | 8.84 | 8.50 | 8.81 | 8.30 | 1.21% | 8,721 |
| Dec 4, 2025 | 8.35 | 8.71 | 8.31 | 8.71 | 8.20 | 2.63% | 14,852 |
| Dec 3, 2025 | 8.19 | 8.49 | 8.10 | 8.49 | 7.99 | 1.87% | 30,307 |
| Dec 2, 2025 | 8.74 | 8.94 | 8.33 | 8.33 | 7.71 | -2.31% | 46,995 |
| Dec 1, 2025 | 8.51 | 8.70 | 8.18 | 8.53 | 7.90 | -0.70% | 4,528 |
| Nov 28, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 7.95 | 2.80% | 6,487 |
| Nov 26, 2025 | 8.38 | 8.45 | 8.20 | 8.35 | 7.73 | 0.46% | 18,110 |
| Nov 25, 2025 | 8.23 | 8.36 | 7.75 | 8.32 | 7.56 | -4.07% | 17,191 |
| Nov 24, 2025 | 8.32 | 8.72 | 8.25 | 8.67 | 7.88 | 5.45% | 12,747 |
| Nov 21, 2025 | 8.13 | 8.36 | 7.75 | 8.22 | 7.47 | -1.67% | 26,667 |
| Nov 20, 2025 | 10.03 | 10.03 | 8.36 | 8.36 | 7.60 | -7.88% | 21,325 |
| Nov 19, 2025 | 9.55 | 9.61 | 8.83 | 9.08 | 8.25 | -9.39% | 33,311 |
| Nov 18, 2025 | 9.63 | 10.17 | 9.16 | 10.02 | 8.95 | 6.20% | 41,163 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.29 | 9.43 | 8.43 | -11.40% | 16,971 |
| Nov 14, 2025 | 9.47 | 10.93 | 9.26 | 10.64 | 9.51 | 7.52% | 20,989 |
| Nov 13, 2025 | 11.59 | 11.59 | 9.74 | 9.90 | 8.85 | -14.40% | 101,386 |
| Nov 12, 2025 | 12.21 | 12.33 | 11.42 | 11.56 | 10.34 | -6.52% | 44,953 |
| Nov 11, 2025 | 13.03 | 13.04 | 12.21 | 12.37 | 10.87 | -6.57% | 52,324 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.14 | 13.24 | 11.63 | 0.91% | 121,510 |
| Nov 7, 2025 | 13.11 | 13.17 | 12.03 | 13.12 | 11.53 | -2.29% | 65,383 |
| Nov 6, 2025 | 14.81 | 14.81 | 13.36 | 13.43 | 11.80 | -7.07% | 47,581 |
| Nov 5, 2025 | 16.65 | 17.54 | 14.42 | 14.45 | 12.69 | -25.46% | 103,897 |
| Nov 4, 2025 | 20.01 | 20.28 | 19.15 | 19.39 | 16.58 | -9.69% | 44,304 |
| Nov 3, 2025 | 23.33 | 23.33 | 21.31 | 21.47 | 18.35 | -4.34% | 14,379 |
| Oct 31, 2025 | 21.80 | 22.90 | 21.66 | 22.44 | 19.19 | 6.41% | 7,642 |
| Oct 30, 2025 | 22.40 | 22.40 | 21.09 | 21.09 | 18.03 | -7.49% | 14,771 |
| Oct 29, 2025 | 23.75 | 23.84 | 21.99 | 22.80 | 19.49 | -1.33% | 20,609 |
| Oct 28, 2025 | 22.57 | 24.37 | 22.48 | 23.10 | 19.29 | 2.79% | 52,177 |
| Oct 27, 2025 | 20.95 | 22.48 | 20.95 | 22.48 | 18.77 | 9.35% | 15,000 |
| Oct 24, 2025 | 20.56 | 21.05 | 20.16 | 20.56 | 17.16 | 2.54% | 12,333 |
| Oct 23, 2025 | 22.87 | 22.87 | 19.95 | 20.05 | 16.74 | -14.92% | 20,535 |
| Oct 22, 2025 | 25.34 | 25.34 | 21.57 | 23.56 | 19.67 | -8.65% | 7,564 |
| Oct 21, 2025 | 25.50 | 25.95 | 25.39 | 25.79 | 21.17 | -0.33% | 4,827 |