Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
40.19
+2.71 (7.23%)
At close: Jun 9, 2025, 4:00 PM
40.05
-0.14 (-0.35%)
After-hours: Jun 9, 2025, 7:47 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 38.50 | 40.68 | 38.02 | 40.19 | 40.19 | 7.23% | 2,386,969 |
| 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 |
| 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 |