Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
29.68
+3.21 (12.12%)
Oct 8, 2025, 4:00 PM EDT - Market closed
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.51 | 29.68 | 26.87 | 29.68 | 29.68 | 7.85% | 24,633 |
| Oct 7, 2025 | 28.64 | 29.27 | 26.50 | 27.51 | 27.04 | 1.24% | 20,321 |
| Oct 6, 2025 | 27.00 | 27.86 | 26.92 | 27.18 | 26.71 | 7.63% | 4,911 |
| Oct 3, 2025 | 25.72 | 25.72 | 24.96 | 25.25 | 24.82 | -1.20% | 4,767 |
| Oct 2, 2025 | 25.40 | 25.56 | 24.96 | 25.56 | 25.12 | -0.81% | 5,583 |
| Oct 1, 2025 | 22.63 | 25.77 | 22.63 | 25.77 | 25.32 | 14.02% | 4,238 |
| Sep 30, 2025 | 21.69 | 22.60 | 21.69 | 22.60 | 21.93 | 4.93% | 6,922 |
| Sep 29, 2025 | 21.54 | 22.09 | 21.30 | 21.54 | 20.89 | 0.61% | 5,757 |
| Sep 26, 2025 | 21.19 | 21.41 | 20.10 | 21.41 | 20.77 | -0.78% | 9,024 |
| Sep 25, 2025 | 20.07 | 22.09 | 19.97 | 21.57 | 20.93 | 0.19% | 5,359 |
| Sep 24, 2025 | 21.72 | 22.44 | 21.53 | 21.53 | 20.89 | -3.33% | 7,367 |
| Sep 23, 2025 | 22.21 | 22.72 | 21.57 | 22.28 | 21.28 | 0.62% | 17,499 |
| Sep 22, 2025 | 21.95 | 23.29 | 21.72 | 22.14 | 21.14 | 3.11% | 5,466 |
| Sep 19, 2025 | 21.79 | 21.79 | 21.22 | 21.47 | 20.51 | 0.29% | 4,809 |
| Sep 18, 2025 | 20.57 | 21.49 | 20.57 | 21.41 | 20.45 | 4.63% | 2,885 |
| Sep 17, 2025 | 20.46 | 20.63 | 19.70 | 20.46 | 19.54 | -1.45% | 2,609 |
| Sep 16, 2025 | 20.56 | 20.81 | 20.41 | 20.76 | 19.57 | -1.72% | 6,171 |
| Sep 15, 2025 | 20.65 | 21.36 | 20.61 | 21.13 | 19.92 | 1.53% | 5,121 |
| Sep 12, 2025 | 21.89 | 21.95 | 20.81 | 20.81 | 19.62 | 4.16% | 3,962 |
| Sep 11, 2025 | 19.78 | 20.15 | 19.68 | 19.98 | 18.83 | 0.75% | 2,411 |
| Sep 10, 2025 | 19.58 | 21.00 | 19.58 | 19.83 | 18.69 | 3.13% | 3,268 |
| Sep 9, 2025 | 17.53 | 19.23 | 17.32 | 19.23 | 17.94 | 12.33% | 3,951 |
| Sep 8, 2025 | 17.79 | 17.79 | 17.05 | 17.12 | 15.97 | -1.63% | 5,461 |
| Sep 5, 2025 | 17.73 | 17.73 | 16.90 | 17.40 | 16.24 | -1.12% | 3,392 |
| Sep 4, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 16.42 | 2.59% | 1,252 |
| Sep 3, 2025 | 17.66 | 17.66 | 16.90 | 17.15 | 16.01 | -4.06% | 4,048 |
| Sep 2, 2025 | 17.85 | 17.88 | 17.07 | 17.88 | 16.47 | -3.44% | 5,536 |
| Aug 29, 2025 | 18.52 | 18.99 | 18.44 | 18.51 | 17.05 | -10.93% | 92,963 |
| Aug 28, 2025 | 21.20 | 21.36 | 20.79 | 20.79 | 19.14 | -2.44% | 7,223 |
| Aug 27, 2025 | 20.72 | 21.40 | 20.72 | 21.31 | 19.62 | 1.47% | 24,830 |
| Aug 26, 2025 | 20.73 | 21.00 | 20.57 | 21.00 | 19.34 | 0.98% | 1,255 |
| Aug 25, 2025 | 20.99 | 21.44 | 20.79 | 20.79 | 19.15 | 1.09% | 3,503 |
| Aug 22, 2025 | 18.94 | 20.57 | 18.88 | 20.57 | 18.94 | 7.06% | 6,064 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.95 | 19.21 | 17.69 | -1.44% | 1,446 |