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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.40 | 22.40 | 21.56 | 21.79 | - | -4.41% | 6,873 |
| Oct 29, 2025 | 23.75 | 23.84 | 21.99 | 22.80 | 22.80 | -1.33% | 20,609 |
| Oct 28, 2025 | 22.57 | 24.37 | 22.48 | 23.10 | 22.57 | 2.79% | 52,177 |
| Oct 27, 2025 | 20.95 | 22.48 | 20.95 | 22.48 | 21.96 | 9.35% | 15,000 |
| Oct 24, 2025 | 20.56 | 21.05 | 20.16 | 20.56 | 20.08 | 2.54% | 12,333 |
| Oct 23, 2025 | 22.87 | 22.87 | 19.95 | 20.05 | 19.58 | -14.92% | 20,535 |
| Oct 22, 2025 | 25.34 | 25.34 | 21.57 | 23.56 | 23.01 | -8.65% | 7,564 |
| Oct 21, 2025 | 25.50 | 25.95 | 25.39 | 25.79 | 24.73 | -0.33% | 4,827 |
| Oct 20, 2025 | 26.49 | 26.63 | 25.82 | 25.88 | 24.81 | 9.05% | 8,621 |
| Oct 17, 2025 | 24.10 | 24.75 | 23.49 | 23.73 | 22.75 | -4.45% | 11,334 |
| Oct 16, 2025 | 24.64 | 26.28 | 24.64 | 24.83 | 23.81 | 0.03% | 4,861 |
| Oct 15, 2025 | 25.01 | 25.24 | 24.09 | 24.82 | 23.80 | 1.04% | 6,629 |
| Oct 14, 2025 | 25.64 | 26.00 | 24.56 | 24.57 | 23.21 | -5.56% | 13,693 |
| Oct 13, 2025 | 25.66 | 26.35 | 25.39 | 26.02 | 24.58 | 6.68% | 13,440 |
| Oct 10, 2025 | 29.17 | 29.17 | 24.37 | 24.39 | 23.04 | -16.69% | 11,974 |
| Oct 9, 2025 | 28.74 | 29.60 | 28.74 | 29.27 | 27.66 | -1.35% | 4,139 |
| Oct 8, 2025 | 27.51 | 29.68 | 26.87 | 29.68 | 28.04 | 7.85% | 24,633 |
| Oct 7, 2025 | 28.64 | 29.27 | 26.50 | 27.51 | 25.54 | 1.24% | 20,321 |
| Oct 6, 2025 | 27.00 | 27.86 | 26.92 | 27.18 | 25.23 | 7.63% | 4,911 |
| Oct 3, 2025 | 25.72 | 25.72 | 24.96 | 25.25 | 23.45 | -1.20% | 4,767 |
| Oct 2, 2025 | 25.40 | 25.56 | 24.96 | 25.56 | 23.73 | -0.81% | 5,583 |
| Oct 1, 2025 | 22.63 | 25.77 | 22.63 | 25.77 | 23.92 | 14.02% | 4,238 |
| Sep 30, 2025 | 21.69 | 22.60 | 21.69 | 22.60 | 20.72 | 4.93% | 6,922 |
| Sep 29, 2025 | 21.54 | 22.09 | 21.30 | 21.54 | 19.74 | 0.61% | 5,757 |
| Sep 26, 2025 | 21.19 | 21.41 | 20.10 | 21.41 | 19.62 | -0.78% | 9,024 |
| Sep 25, 2025 | 20.07 | 22.09 | 19.97 | 21.57 | 19.78 | 0.19% | 5,359 |
| Sep 24, 2025 | 21.72 | 22.44 | 21.53 | 21.53 | 19.74 | -3.33% | 7,367 |
| Sep 23, 2025 | 22.21 | 22.72 | 21.57 | 22.28 | 20.10 | 0.62% | 17,499 |
| Sep 22, 2025 | 21.95 | 23.29 | 21.72 | 22.14 | 19.98 | 3.11% | 5,466 |
| Sep 19, 2025 | 21.79 | 21.79 | 21.22 | 21.47 | 19.38 | 0.29% | 4,809 |
| Sep 18, 2025 | 20.57 | 21.49 | 20.57 | 21.41 | 19.32 | 4.63% | 2,885 |
| Sep 17, 2025 | 20.46 | 20.63 | 19.70 | 20.46 | 18.47 | -1.45% | 2,609 |
| Sep 16, 2025 | 20.56 | 20.81 | 20.41 | 20.76 | 18.49 | -1.72% | 6,171 |
| Sep 15, 2025 | 20.65 | 21.36 | 20.61 | 21.13 | 18.82 | 1.53% | 5,121 |
| Sep 12, 2025 | 21.89 | 21.95 | 20.81 | 20.81 | 18.53 | 4.16% | 3,962 |
| Sep 11, 2025 | 19.78 | 20.15 | 19.68 | 19.98 | 17.79 | 0.75% | 2,411 |
| Sep 10, 2025 | 19.58 | 21.00 | 19.58 | 19.83 | 17.66 | 3.13% | 3,268 |
| Sep 9, 2025 | 17.53 | 19.23 | 17.32 | 19.23 | 16.95 | 12.33% | 3,951 |
| Sep 8, 2025 | 17.79 | 17.79 | 17.05 | 17.12 | 15.09 | -1.63% | 5,461 |
| Sep 5, 2025 | 17.73 | 17.73 | 16.90 | 17.40 | 15.34 | -1.12% | 3,392 |
| Sep 4, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 15.51 | 2.59% | 1,252 |
| Sep 3, 2025 | 17.66 | 17.66 | 16.90 | 17.15 | 15.12 | -4.06% | 4,048 |
| Sep 2, 2025 | 17.85 | 17.88 | 17.07 | 17.88 | 15.56 | -3.44% | 5,536 |
| Aug 29, 2025 | 18.52 | 18.99 | 18.44 | 18.51 | 16.11 | -10.93% | 92,963 |
| Aug 28, 2025 | 21.20 | 21.36 | 20.79 | 20.79 | 18.09 | -2.44% | 7,223 |
| Aug 27, 2025 | 20.72 | 21.40 | 20.72 | 21.31 | 18.54 | 1.47% | 24,830 |
| Aug 26, 2025 | 20.73 | 21.00 | 20.57 | 21.00 | 18.27 | 0.98% | 1,255 |
| Aug 25, 2025 | 20.99 | 21.44 | 20.79 | 20.79 | 18.09 | 1.09% | 3,503 |
| Aug 22, 2025 | 18.94 | 20.57 | 18.88 | 20.57 | 17.90 | 7.06% | 6,064 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.95 | 19.21 | 16.72 | -1.44% | 1,446 |