Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
42.22
+2.49 (6.27%)
At close: Oct 31, 2025, 4:00 PM EDT
42.50
+0.28 (0.66%)
After-hours: Oct 31, 2025, 7:59 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.40 | 43.82 | 40.38 | 42.22 | 42.22 | 6.27% | 1,179,118 |
| Oct 30, 2025 | 42.16 | 42.95 | 39.70 | 39.73 | 39.73 | -8.79% | 1,198,305 |
| Oct 29, 2025 | 45.54 | 45.88 | 41.82 | 43.56 | 43.56 | 1.00% | 2,112,550 |
| Oct 28, 2025 | 41.95 | 45.80 | 41.57 | 43.13 | 43.13 | 3.16% | 1,833,953 |
| Oct 27, 2025 | 39.12 | 41.98 | 39.12 | 41.81 | 41.81 | 13.21% | 1,965,519 |
| Oct 24, 2025 | 37.92 | 38.99 | 36.79 | 36.93 | 36.93 | 1.29% | 1,962,270 |
| Oct 23, 2025 | 42.81 | 43.00 | 35.58 | 36.46 | 36.46 | -17.53% | 4,480,647 |
| Oct 22, 2025 | 47.72 | 47.72 | 39.93 | 44.21 | 44.21 | -8.64% | 2,221,557 |
| Oct 21, 2025 | 48.95 | 49.36 | 46.92 | 48.39 | 48.39 | -0.90% | 1,281,632 |
| Oct 20, 2025 | 48.70 | 51.46 | 48.15 | 48.83 | 48.83 | 10.85% | 2,089,313 |
| Oct 17, 2025 | 45.71 | 46.61 | 43.13 | 44.05 | 44.05 | -6.52% | 1,711,141 |
| Oct 16, 2025 | 47.39 | 51.29 | 46.16 | 47.12 | 47.12 | -0.55% | 2,349,746 |
| Oct 15, 2025 | 48.47 | 49.25 | 45.50 | 47.38 | 47.38 | 3.13% | 1,140,000 |
| Oct 14, 2025 | 47.73 | 49.68 | 45.81 | 45.94 | 45.94 | -5.96% | 1,650,048 |
| Oct 13, 2025 | 49.00 | 50.47 | 47.67 | 48.85 | 48.85 | 6.66% | 1,754,836 |
| Oct 10, 2025 | 56.13 | 56.50 | 45.23 | 45.80 | 45.80 | -17.69% | 4,658,602 |
| Oct 9, 2025 | 55.00 | 57.22 | 54.36 | 55.64 | 55.64 | -2.49% | 2,207,853 |
| Oct 8, 2025 | 50.76 | 57.07 | 49.63 | 57.06 | 57.06 | 12.95% | 2,576,302 |
| Oct 7, 2025 | 52.75 | 54.93 | 47.88 | 50.52 | 50.52 | 1.53% | 2,987,113 |
| Oct 6, 2025 | 48.74 | 52.34 | 48.71 | 49.76 | 49.76 | 10.19% | 3,507,432 |
| Oct 3, 2025 | 46.34 | 47.88 | 43.15 | 45.16 | 45.16 | -2.21% | 2,734,129 |
| Oct 2, 2025 | 46.19 | 46.92 | 43.70 | 46.18 | 46.18 | 0.39% | 2,463,000 |
| Oct 1, 2025 | 38.22 | 46.17 | 38.03 | 46.00 | 46.00 | 18.37% | 3,893,811 |
| Sep 30, 2025 | 36.14 | 39.27 | 36.14 | 38.86 | 38.86 | 6.58% | 2,335,104 |
| Sep 29, 2025 | 36.41 | 38.02 | 35.81 | 36.46 | 36.46 | 2.33% | 2,053,782 |
| Sep 26, 2025 | 35.30 | 35.81 | 33.46 | 35.63 | 35.63 | -1.74% | 1,841,256 |
| Sep 25, 2025 | 34.51 | 37.79 | 33.20 | 36.26 | 36.26 | -0.54% | 2,456,647 |
| Sep 24, 2025 | 37.99 | 39.46 | 36.34 | 36.46 | 36.46 | -3.12% | 2,375,752 |
| Sep 23, 2025 | 38.20 | 38.76 | 35.85 | 37.63 | 37.63 | 0.37% | 3,251,195 |
| Sep 22, 2025 | 35.24 | 40.08 | 34.84 | 37.49 | 37.49 | 4.72% | 3,816,284 |
| Sep 19, 2025 | 36.24 | 36.96 | 35.29 | 35.80 | 35.80 | -1.02% | 1,995,084 |
| Sep 18, 2025 | 35.50 | 36.71 | 34.01 | 36.17 | 36.17 | 4.60% | 2,518,300 |
| Sep 17, 2025 | 34.04 | 35.35 | 32.74 | 34.58 | 34.58 | -0.09% | 1,892,188 |
| Sep 16, 2025 | 35.68 | 36.03 | 33.98 | 34.61 | 34.61 | -2.23% | 1,059,029 |
| Sep 15, 2025 | 35.12 | 35.99 | 33.57 | 35.40 | 35.40 | 1.58% | 2,217,426 |
| Sep 12, 2025 | 37.21 | 37.83 | 34.30 | 34.85 | 34.85 | 4.72% | 2,797,436 |
| Sep 11, 2025 | 33.74 | 34.17 | 32.58 | 33.28 | 33.28 | -0.12% | 1,708,097 |
| Sep 10, 2025 | 33.39 | 35.73 | 32.45 | 33.32 | 33.32 | 4.48% | 2,802,206 |
| Sep 9, 2025 | 28.14 | 31.95 | 28.05 | 31.89 | 31.89 | 14.34% | 2,338,738 |
| Sep 8, 2025 | 29.05 | 29.31 | 27.69 | 27.89 | 27.89 | -2.04% | 1,166,445 |
| Sep 5, 2025 | 29.32 | 29.50 | 27.49 | 28.47 | 28.47 | -1.28% | 1,105,940 |
| Sep 4, 2025 | 28.40 | 29.06 | 27.62 | 28.84 | 28.84 | 2.41% | 958,652 |
| Sep 3, 2025 | 29.28 | 29.28 | 27.65 | 28.16 | 28.16 | -3.36% | 1,168,947 |
| Sep 2, 2025 | 27.96 | 29.22 | 27.37 | 29.14 | 29.14 | -3.89% | 1,548,503 |
| Aug 29, 2025 | 32.35 | 32.35 | 30.18 | 30.32 | 30.32 | -11.09% | 2,358,739 |
| Aug 28, 2025 | 35.65 | 36.31 | 34.08 | 34.10 | 34.10 | -3.78% | 1,981,145 |
| Aug 27, 2025 | 34.93 | 35.85 | 34.07 | 35.44 | 35.44 | 1.72% | 1,276,837 |
| Aug 26, 2025 | 34.40 | 34.91 | 33.74 | 34.84 | 34.84 | 1.19% | 1,198,234 |
| Aug 25, 2025 | 33.83 | 35.79 | 33.25 | 34.43 | 34.43 | 0.55% | 1,417,852 |
| Aug 22, 2025 | 30.90 | 34.51 | 30.83 | 34.24 | 34.24 | 7.17% | 1,679,303 |