Skip to main content
logo
Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
8.34
-0.20 (-2.34%)
At close: Apr 1, 2026, 4:00 PM EDT
7.74
-0.60 (-7.19%)
Pre-market: Apr 2, 2026, 6:10 AM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20268.618.998.228.348.34-2.34%3,569,770
Mar 31, 20267.608.587.568.548.5416.35%4,537,806
Mar 30, 20268.158.247.127.347.34-8.71%4,328,947
Mar 27, 20268.268.287.638.048.04-3.02%2,736,520
Mar 26, 20269.129.498.008.298.29-15.32%7,617,836
Mar 25, 20268.699.878.669.799.7916.41%7,611,317
Mar 24, 20267.738.647.508.418.416.25%7,286,423
Mar 23, 20267.008.316.487.927.929.17%15,096,418
Mar 20, 20269.8810.837.007.257.25-66.57%25,391,094
Mar 19, 202620.6021.7720.3621.6921.692.59%910,520
Mar 18, 202622.5423.0521.1121.1421.14-7.44%1,463,650
Mar 17, 202623.5024.7322.8022.8422.84-2.23%1,275,220
Mar 16, 202622.8624.1422.0423.3623.367.06%1,643,468
Mar 13, 202622.2022.4821.0821.8221.82-1.27%1,112,925
Mar 12, 202623.0423.4221.9322.1022.10-5.56%917,353
Mar 11, 202624.4825.2423.0623.4023.400.09%1,138,911
Mar 10, 202623.4724.2823.0623.3823.38-1.35%1,049,314
Mar 9, 202622.0023.9420.6223.7023.704.31%1,463,266
Mar 6, 202622.8924.4022.4622.7222.72-6.12%1,221,301
Mar 5, 202624.3026.1023.0624.2024.20-2.42%1,427,806
Mar 4, 202622.4325.2622.3124.8024.8012.52%1,397,567
Mar 3, 202622.2823.0020.5622.0422.04-7.32%1,288,110
Mar 2, 202622.3023.9621.8423.7823.78-3.49%1,295,445
Feb 27, 202623.8425.6223.1624.6424.640.41%1,058,428
Feb 26, 202626.0826.3622.7724.5424.54-7.81%1,360,593
Feb 25, 202623.4827.0023.4826.6226.6215.64%1,697,270
Feb 24, 202622.9023.3321.7623.0223.022.40%705,325
Feb 23, 202624.0824.5022.2022.4822.48-10.22%862,556
Feb 20, 202623.5925.8223.5925.0425.041.29%1,404,976
Feb 19, 202623.3424.7423.0624.7224.7216.27%2,337,054
Feb 18, 202621.9922.2420.7221.2621.26-2.74%1,180,237
Feb 17, 202622.0822.7521.0421.8621.86-2.93%1,251,281
Feb 13, 202622.6423.4822.0622.5222.520.36%766,167
Feb 12, 202625.1225.3222.3822.4422.44-9.95%1,353,429
Feb 11, 202627.9227.9224.2924.9224.92-7.77%1,558,377
Feb 10, 202627.8828.7426.5227.0227.02-1.46%1,280,415
Feb 9, 202626.8327.9825.9027.4227.42-4.66%1,544,032
Feb 6, 202624.8629.2824.0228.7628.7622.70%2,624,393
Feb 5, 202627.2627.8921.0423.4423.44-17.41%3,363,004
Feb 4, 202627.0730.1825.3228.3828.3826.47%5,385,869
Feb 3, 202622.7823.0220.7422.4422.440.36%2,735,527
Feb 2, 202621.4224.2321.0222.3622.363.61%1,446,255
Jan 30, 202622.9623.4421.2021.5821.58-6.74%1,261,224
Jan 29, 202624.1024.1021.5823.1423.14-6.92%1,608,138
Jan 28, 202625.5226.6424.4824.8624.860.16%1,422,086
Jan 27, 202624.2224.9822.8224.8224.822.39%1,116,224
Jan 26, 202625.3625.4424.0224.2424.24-5.75%987,544
Jan 23, 202628.7228.9225.1025.7225.72-4.88%1,937,004
Jan 22, 202628.1228.7426.8827.0427.041.35%1,792,783
Jan 21, 202625.8227.3824.6826.6826.684.96%1,984,568