Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
6.67
+0.28 (4.40%)
At close: Jan 21, 2026, 4:00 PM EST
6.58
-0.09 (-1.38%)
After-hours: Jan 21, 2026, 6:23 PM EST
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.51 | 6.81 | 6.29 | 6.69 | 6.69 | 3.03% | 40,268 |
| Jan 20, 2026 | 6.41 | 6.57 | 6.18 | 6.49 | 6.39 | -6.98% | 50,543 |
| Jan 16, 2026 | 6.17 | 7.03 | 6.17 | 6.98 | 6.87 | 15.52% | 84,808 |
| Jan 15, 2026 | 5.75 | 6.18 | 5.75 | 6.04 | 5.95 | 7.60% | 42,522 |
| Jan 14, 2026 | 5.64 | 5.75 | 5.50 | 5.62 | 5.53 | -3.87% | 80,550 |
| Jan 13, 2026 | 6.20 | 6.20 | 5.54 | 5.84 | 5.66 | -8.62% | 56,854 |
| Jan 12, 2026 | 6.35 | 6.44 | 6.27 | 6.39 | 6.19 | 0.14% | 7,174 |
| Jan 9, 2026 | 6.36 | 6.70 | 6.15 | 6.38 | 6.18 | 1.74% | 17,405 |
| Jan 8, 2026 | 6.14 | 6.30 | 6.02 | 6.27 | 6.08 | -0.60% | 8,046 |
| Jan 7, 2026 | 6.47 | 6.47 | 6.26 | 6.31 | 6.11 | -4.01% | 17,554 |
| Jan 6, 2026 | 6.63 | 6.63 | 6.18 | 6.58 | 6.28 | 2.81% | 27,776 |
| Jan 5, 2026 | 6.96 | 7.11 | 6.39 | 6.40 | 6.11 | -5.22% | 20,512 |
| Jan 2, 2026 | 6.55 | 6.81 | 6.55 | 6.75 | 6.44 | 9.60% | 12,648 |
| Dec 31, 2025 | 6.36 | 6.36 | 6.07 | 6.16 | 5.88 | -3.80% | 31,594 |
| Dec 30, 2025 | 6.54 | 6.62 | 6.40 | 6.40 | 6.03 | -1.99% | 31,546 |
| Dec 29, 2025 | 6.52 | 6.93 | 6.52 | 6.53 | 6.15 | -3.37% | 11,638 |
| Dec 26, 2025 | 6.76 | 6.81 | 6.59 | 6.76 | 6.36 | 0.97% | 13,568 |
| Dec 24, 2025 | 6.71 | 6.75 | 6.65 | 6.69 | 6.30 | -2.52% | 14,826 |
| Dec 23, 2025 | 6.88 | 6.92 | 6.75 | 6.87 | 6.37 | -1.55% | 28,681 |
| Dec 22, 2025 | 7.02 | 7.15 | 6.94 | 6.97 | 6.47 | -0.68% | 15,315 |
| Dec 19, 2025 | 6.55 | 7.05 | 6.52 | 7.02 | 6.51 | 11.58% | 7,555 |
| Dec 18, 2025 | 6.79 | 6.79 | 6.29 | 6.29 | 5.84 | -3.56% | 9,751 |
| Dec 17, 2025 | 7.29 | 7.35 | 6.53 | 6.53 | 6.05 | -12.07% | 17,298 |
| Dec 16, 2025 | 7.18 | 7.42 | 7.13 | 7.42 | 6.78 | 1.95% | 17,811 |
| Dec 15, 2025 | 7.88 | 7.88 | 7.24 | 7.28 | 6.65 | -5.16% | 10,988 |
| Dec 12, 2025 | 8.54 | 8.65 | 7.67 | 7.68 | 7.01 | -10.02% | 15,031 |
| Dec 11, 2025 | 8.57 | 8.57 | 7.96 | 8.53 | 7.79 | -3.29% | 24,269 |
| Dec 10, 2025 | 8.89 | 8.89 | 8.38 | 8.82 | 8.06 | -1.78% | 28,202 |
| Dec 9, 2025 | 9.19 | 9.19 | 8.88 | 8.98 | 8.08 | -1.59% | 35,002 |
| Dec 8, 2025 | 9.09 | 9.34 | 8.91 | 9.13 | 8.21 | 3.53% | 14,066 |
| Dec 5, 2025 | 8.58 | 8.84 | 8.50 | 8.81 | 7.93 | 1.21% | 8,721 |
| Dec 4, 2025 | 8.35 | 8.71 | 8.31 | 8.71 | 7.83 | 2.63% | 14,852 |
| Dec 3, 2025 | 8.19 | 8.49 | 8.10 | 8.49 | 7.63 | 1.87% | 30,307 |
| Dec 2, 2025 | 8.74 | 8.94 | 8.33 | 8.33 | 7.37 | -2.31% | 46,995 |
| Dec 1, 2025 | 8.51 | 8.70 | 8.18 | 8.53 | 7.54 | -0.70% | 4,528 |
| Nov 28, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 7.59 | 2.80% | 6,487 |
| Nov 26, 2025 | 8.38 | 8.45 | 8.20 | 8.35 | 7.38 | 0.46% | 18,110 |
| Nov 25, 2025 | 8.23 | 8.36 | 7.75 | 8.32 | 7.21 | -4.07% | 17,191 |
| Nov 24, 2025 | 8.32 | 8.72 | 8.25 | 8.67 | 7.52 | 5.45% | 12,747 |
| Nov 21, 2025 | 8.13 | 8.36 | 7.75 | 8.22 | 7.13 | -1.67% | 26,667 |
| Nov 20, 2025 | 10.03 | 10.03 | 8.36 | 8.36 | 7.25 | -7.88% | 21,325 |
| Nov 19, 2025 | 9.55 | 9.61 | 8.83 | 9.08 | 7.87 | -9.39% | 33,311 |
| Nov 18, 2025 | 9.63 | 10.17 | 9.16 | 10.02 | 8.55 | 6.20% | 41,163 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.29 | 9.43 | 8.05 | -11.40% | 16,971 |
| Nov 14, 2025 | 9.47 | 10.93 | 9.26 | 10.64 | 9.08 | 7.52% | 20,989 |
| Nov 13, 2025 | 11.59 | 11.59 | 9.74 | 9.90 | 8.45 | -14.40% | 101,386 |
| Nov 12, 2025 | 12.21 | 12.33 | 11.42 | 11.56 | 9.87 | -6.52% | 44,953 |
| Nov 11, 2025 | 13.03 | 13.04 | 12.21 | 12.37 | 10.38 | -6.57% | 52,324 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.14 | 13.24 | 11.10 | 0.91% | 121,510 |
| Nov 7, 2025 | 13.11 | 13.17 | 12.03 | 13.12 | 11.00 | -2.29% | 65,383 |