Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
47.96
-0.56 (-1.15%)
At close: Jul 3, 2025, 1:00 PM
47.92
-0.04 (-0.08%)
After-hours: Jul 3, 2025, 4:59 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.55 | 50.25 | 47.77 | 47.96 | - | -1.15% | 1,569,638 |
| Jul 2, 2025 | 45.78 | 48.80 | 45.50 | 48.52 | 48.52 | 6.22% | 1,924,175 |
| Jul 1, 2025 | 47.52 | 48.63 | 44.06 | 45.68 | 45.68 | -7.59% | 2,972,963 |
| Jun 30, 2025 | 48.81 | 52.40 | 48.00 | 49.43 | 49.43 | 5.94% | 2,659,821 |
| Jun 27, 2025 | 50.63 | 51.50 | 45.20 | 46.66 | 46.66 | -6.90% | 3,159,840 |
| Jun 26, 2025 | 46.05 | 50.66 | 44.02 | 50.12 | 50.12 | 11.03% | 4,052,312 |
| Jun 25, 2025 | 39.30 | 45.69 | 39.00 | 45.14 | 45.14 | 17.74% | 6,157,700 |
| Jun 24, 2025 | 36.01 | 38.95 | 35.41 | 38.34 | 38.34 | 9.11% | 3,537,257 |
| Jun 23, 2025 | 40.00 | 40.41 | 34.98 | 35.14 | 35.14 | -19.48% | 6,082,201 |
| Jun 20, 2025 | 44.14 | 45.27 | 41.43 | 43.64 | 43.64 | 3.78% | 2,928,932 |
| Jun 18, 2025 | 39.56 | 44.40 | 39.03 | 42.05 | 42.05 | 5.76% | 3,478,199 |
| Jun 17, 2025 | 39.90 | 41.80 | 39.37 | 39.76 | 39.76 | -2.64% | 1,835,601 |
| Jun 16, 2025 | 38.46 | 42.15 | 38.02 | 40.84 | 40.84 | 10.08% | 2,882,764 |
| Jun 13, 2025 | 38.24 | 38.73 | 35.60 | 37.10 | 37.10 | -8.37% | 3,376,780 |
| Jun 12, 2025 | 39.19 | 41.90 | 38.68 | 40.49 | 40.49 | 0.35% | 1,961,455 |
| Jun 11, 2025 | 41.00 | 42.80 | 39.55 | 40.35 | 40.35 | 1.38% | 3,146,730 |
| Jun 10, 2025 | 40.37 | 41.19 | 38.75 | 39.80 | 39.80 | -0.97% | 1,663,552 |
| Jun 9, 2025 | 38.50 | 40.68 | 38.02 | 40.19 | 40.19 | 7.23% | 2,424,649 |
| Jun 6, 2025 | 38.34 | 38.99 | 37.15 | 37.48 | 37.48 | 3.56% | 2,281,950 |
| Jun 5, 2025 | 41.97 | 42.77 | 35.35 | 36.19 | 36.19 | -15.19% | 4,020,608 |
| Jun 4, 2025 | 42.16 | 43.80 | 40.35 | 42.67 | 42.67 | 4.23% | 3,329,874 |
| Jun 3, 2025 | 37.69 | 42.24 | 37.24 | 40.94 | 40.94 | 9.58% | 3,963,398 |
| Jun 2, 2025 | 34.49 | 37.45 | 34.35 | 37.36 | 37.36 | 5.54% | 2,666,345 |
| May 30, 2025 | 36.50 | 36.95 | 33.65 | 35.40 | 35.40 | -5.57% | 3,004,164 |
| May 29, 2025 | 41.16 | 42.72 | 37.31 | 37.49 | 37.49 | -3.97% | 3,885,451 |
| May 28, 2025 | 38.91 | 40.83 | 37.21 | 39.04 | 39.04 | 1.72% | 3,970,966 |
| May 27, 2025 | 38.02 | 41.07 | 37.06 | 38.38 | 38.38 | 7.33% | 4,158,642 |
| May 23, 2025 | 35.18 | 36.48 | 34.00 | 35.76 | 35.76 | -6.31% | 3,733,749 |
| May 22, 2025 | 38.97 | 40.23 | 37.95 | 38.17 | 38.17 | -1.65% | 3,004,206 |
| May 21, 2025 | 42.50 | 43.98 | 38.06 | 38.81 | 38.81 | -5.50% | 5,256,471 |
| May 20, 2025 | 44.98 | 45.16 | 40.29 | 41.07 | 41.07 | -9.22% | 3,819,654 |
| May 19, 2025 | 44.16 | 48.51 | 43.88 | 45.24 | 45.24 | -5.65% | 4,760,101 |
| May 16, 2025 | 47.00 | 51.35 | 45.87 | 47.95 | 47.95 | 9.57% | 10,795,600 |
| May 15, 2025 | 43.94 | 46.78 | 38.66 | 43.76 | 43.76 | -4.70% | 9,082,874 |
| May 14, 2025 | 47.66 | 48.80 | 42.59 | 45.92 | 45.92 | 31.43% | 13,065,052 |
| May 13, 2025 | 28.00 | 35.34 | 27.52 | 34.94 | 34.94 | 31.85% | 9,442,857 |
| May 12, 2025 | 27.02 | 28.84 | 25.67 | 26.50 | 26.50 | 9.37% | 4,793,872 |
| May 9, 2025 | 24.53 | 25.53 | 23.04 | 24.23 | 24.23 | -1.10% | 2,823,340 |
| May 8, 2025 | 25.80 | 26.20 | 24.32 | 24.50 | 24.50 | -2.51% | 3,554,084 |
| May 7, 2025 | 22.83 | 25.88 | 22.10 | 25.13 | 25.13 | -2.75% | 5,576,438 |
| May 6, 2025 | 23.82 | 26.49 | 23.75 | 25.84 | 25.84 | 4.19% | 3,614,509 |
| May 5, 2025 | 26.09 | 26.86 | 24.66 | 24.80 | 24.80 | -8.91% | 2,551,398 |
| May 2, 2025 | 26.15 | 27.91 | 25.69 | 27.23 | 27.23 | 5.73% | 4,615,236 |
| May 1, 2025 | 24.85 | 27.40 | 23.37 | 25.75 | 25.75 | 5.27% | 5,478,951 |
| Apr 30, 2025 | 19.60 | 24.76 | 19.12 | 24.46 | 24.46 | -23.27% | 9,797,289 |
| Apr 29, 2025 | 33.51 | 34.21 | 31.77 | 31.88 | 31.88 | -6.95% | 4,576,192 |
| Apr 28, 2025 | 33.08 | 35.22 | 32.10 | 34.26 | 34.26 | 4.61% | 4,167,796 |
| Apr 25, 2025 | 31.48 | 33.34 | 30.78 | 32.75 | 32.75 | 2.92% | 3,197,824 |
| Apr 24, 2025 | 28.30 | 32.90 | 28.14 | 31.82 | 31.82 | 17.68% | 3,719,579 |
| Apr 23, 2025 | 27.21 | 30.23 | 26.65 | 27.04 | 27.04 | 14.87% | 3,737,097 |