Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
32.75
+0.93 (2.92%)
At close: Apr 25, 2025, 4:00 PM
32.70
-0.05 (-0.15%)
After-hours: Apr 25, 2025, 6:11 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.52 | 33.30 | 30.80 | 32.80 | - | 3.08% | 2,869,773 |
| 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 |
| Apr 22, 2025 | 22.76 | 24.19 | 22.06 | 23.54 | 23.54 | 7.05% | 2,293,587 |
| Apr 21, 2025 | 23.68 | 24.14 | 21.00 | 21.99 | 21.99 | -12.46% | 2,528,012 |
| Apr 17, 2025 | 26.32 | 26.32 | 23.41 | 25.12 | 25.12 | -3.31% | 2,506,131 |
| Apr 16, 2025 | 25.91 | 28.93 | 24.31 | 25.98 | 25.98 | -9.54% | 2,256,693 |
| Apr 15, 2025 | 28.40 | 30.53 | 28.00 | 28.72 | 28.72 | 2.35% | 1,918,465 |
| Apr 14, 2025 | 31.33 | 31.46 | 27.87 | 28.06 | 28.06 | -0.46% | 2,426,030 |
| Apr 11, 2025 | 29.82 | 30.21 | 27.21 | 28.19 | 28.19 | -3.56% | 2,316,538 |
| Apr 10, 2025 | 32.00 | 32.65 | 27.00 | 29.23 | 29.23 | -16.32% | 2,999,523 |
| Apr 9, 2025 | 26.96 | 36.21 | 26.16 | 34.93 | 34.93 | 30.34% | 5,304,233 |
| Apr 8, 2025 | 32.95 | 33.30 | 25.31 | 26.80 | 26.80 | -7.65% | 5,672,445 |
| Apr 7, 2025 | 21.08 | 30.83 | 20.50 | 29.02 | 29.02 | 21.52% | 6,293,311 |
| Apr 4, 2025 | 25.54 | 26.30 | 20.09 | 23.88 | 23.88 | -15.77% | 6,040,280 |
| Apr 3, 2025 | 27.75 | 30.24 | 27.00 | 28.35 | 28.35 | -16.05% | 3,690,384 |
| Apr 2, 2025 | 31.59 | 35.67 | 31.38 | 33.77 | 33.77 | 0.03% | 3,126,930 |
| Apr 1, 2025 | 32.51 | 35.40 | 31.64 | 33.76 | 33.76 | 4.36% | 2,441,766 |
| Mar 31, 2025 | 29.24 | 32.90 | 28.36 | 32.35 | 32.35 | 0.06% | 2,542,686 |
| Mar 28, 2025 | 33.37 | 35.88 | 31.65 | 32.33 | 32.33 | -3.43% | 3,430,238 |
| Mar 27, 2025 | 36.82 | 37.63 | 33.34 | 33.48 | 33.48 | -12.63% | 3,364,926 |
| Mar 26, 2025 | 45.56 | 46.98 | 37.35 | 38.32 | 38.32 | -17.77% | 4,247,868 |
| Mar 25, 2025 | 48.74 | 52.92 | 45.35 | 46.60 | 46.60 | -5.09% | 3,684,077 |
| Mar 24, 2025 | 46.91 | 51.50 | 44.50 | 49.10 | 49.10 | -2.13% | 5,659,897 |
| Mar 21, 2025 | 43.57 | 51.35 | 43.01 | 50.17 | 50.17 | 15.15% | 3,779,316 |
| Mar 20, 2025 | 44.80 | 47.15 | 42.43 | 43.57 | 43.57 | -5.39% | 2,288,215 |
| Mar 19, 2025 | 43.32 | 48.65 | 41.81 | 46.05 | 46.05 | 11.51% | 3,494,869 |
| Mar 18, 2025 | 48.60 | 49.23 | 41.16 | 41.30 | 41.30 | -19.19% | 3,713,207 |
| Mar 17, 2025 | 53.29 | 54.20 | 48.70 | 51.10 | 51.10 | -1.37% | 2,300,576 |
| Mar 14, 2025 | 48.01 | 51.98 | 47.56 | 51.81 | 51.81 | 15.36% | 2,647,984 |
| Mar 13, 2025 | 51.99 | 54.67 | 44.55 | 44.91 | 44.91 | -15.87% | 3,243,739 |
| Mar 12, 2025 | 57.00 | 59.65 | 52.00 | 53.38 | 53.38 | 7.53% | 4,696,805 |
| Mar 11, 2025 | 40.39 | 50.83 | 40.36 | 49.64 | 49.64 | 21.22% | 6,362,952 |
| Mar 10, 2025 | 42.89 | 46.80 | 38.81 | 40.95 | 40.95 | -7.04% | 3,752,888 |
| Mar 7, 2025 | 39.99 | 44.60 | 37.66 | 44.05 | 44.05 | 6.27% | 2,960,721 |
| Mar 6, 2025 | 42.00 | 47.62 | 38.25 | 41.45 | 41.45 | -9.99% | 3,985,408 |
| Mar 5, 2025 | 47.01 | 50.79 | 44.44 | 46.05 | 46.05 | -0.99% | 2,941,343 |
| Mar 4, 2025 | 37.27 | 49.80 | 36.33 | 46.51 | 46.51 | 16.98% | 6,548,661 |
| Mar 3, 2025 | 56.35 | 56.35 | 38.70 | 39.76 | 39.76 | -26.26% | 4,628,000 |
| Feb 28, 2025 | 49.97 | 59.50 | 47.01 | 53.92 | 53.92 | -7.16% | 5,326,553 |
| Feb 27, 2025 | 78.41 | 81.87 | 56.72 | 58.08 | 58.08 | -32.10% | 5,479,136 |
| Feb 26, 2025 | 97.06 | 101.00 | 82.47 | 85.54 | 85.54 | 23.58% | 4,982,403 |
| Feb 25, 2025 | 85.03 | 87.24 | 64.00 | 69.22 | 69.22 | -23.45% | 6,220,554 |
| Feb 24, 2025 | 99.49 | 108.67 | 85.62 | 90.42 | 90.42 | -16.26% | 3,665,131 |
| Feb 21, 2025 | 127.88 | 133.85 | 104.04 | 107.98 | 107.98 | -11.05% | 3,914,200 |
| Feb 20, 2025 | 112.50 | 134.62 | 100.53 | 121.39 | 121.39 | -3.37% | 5,631,592 |
| Feb 19, 2025 | 121.43 | 149.16 | 107.57 | 125.63 | 125.63 | 15.79% | 8,861,019 |
| Feb 18, 2025 | 92.60 | 109.90 | 92.35 | 108.50 | 108.50 | 32.82% | 4,787,090 |
| Feb 14, 2025 | 66.57 | 82.39 | 66.56 | 81.69 | 81.69 | 26.77% | 3,758,580 |
| Feb 13, 2025 | 55.27 | 67.49 | 51.00 | 64.44 | 64.44 | 13.01% | 4,412,307 |