Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
7.29
-2.35 (-24.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.20 | 10.72 | 6.11 | 7.29 | 7.29 | -24.38% | 4,758,424 |
| Sep 25, 2024 | 9.96 | 10.41 | 9.63 | 9.64 | 9.64 | -2.43% | 427,704 |
| Sep 24, 2024 | 9.96 | 10.23 | 9.40 | 9.88 | 9.88 | -1.00% | 646,194 |
| Sep 23, 2024 | 9.28 | 10.69 | 9.27 | 9.98 | 9.98 | 3.85% | 1,088,936 |
| Sep 20, 2024 | 8.89 | 9.63 | 8.82 | 9.61 | 9.61 | 9.08% | 851,673 |
| Sep 19, 2024 | 9.56 | 9.63 | 8.77 | 8.81 | 8.81 | 0.11% | 964,602 |
| Sep 18, 2024 | 9.10 | 9.76 | 8.79 | 8.80 | 8.80 | -1.23% | 881,459 |
| Sep 17, 2024 | 9.51 | 9.67 | 8.77 | 8.91 | 8.91 | -4.40% | 427,830 |
| Sep 16, 2024 | 9.25 | 9.68 | 8.67 | 9.32 | 9.32 | -3.72% | 432,851 |
| Sep 13, 2024 | 9.10 | 10.18 | 8.93 | 9.68 | 9.68 | 6.73% | 1,005,867 |
| Sep 12, 2024 | 9.00 | 9.39 | 8.65 | 9.07 | 9.07 | -1.63% | 547,060 |
| Sep 11, 2024 | 8.05 | 9.24 | 7.92 | 9.22 | 9.22 | 15.68% | 893,999 |
| Sep 10, 2024 | 7.91 | 8.19 | 7.51 | 7.97 | 7.97 | 1.53% | 405,839 |
| Sep 9, 2024 | 7.25 | 8.13 | 7.07 | 7.85 | 7.85 | 11.98% | 649,685 |
| Sep 6, 2024 | 7.66 | 7.76 | 6.88 | 7.01 | 7.01 | -13.56% | 794,255 |
| Sep 5, 2024 | 8.16 | 8.41 | 7.82 | 8.11 | 8.11 | -4.59% | 493,946 |
| Sep 4, 2024 | 8.41 | 8.97 | 7.91 | 8.50 | 8.50 | -8.01% | 610,333 |
| Sep 3, 2024 | 8.70 | 10.16 | 8.70 | 9.24 | 9.24 | 1.43% | 562,939 |
| Aug 30, 2024 | 9.99 | 9.99 | 8.35 | 9.11 | 9.11 | -5.20% | 891,398 |
| Aug 29, 2024 | 9.08 | 10.70 | 9.07 | 9.61 | 9.61 | 2.34% | 810,906 |
| Aug 28, 2024 | 11.73 | 11.88 | 6.76 | 9.39 | 9.39 | -38.26% | 2,968,451 |
| Aug 27, 2024 | 13.63 | 15.69 | 13.26 | 15.21 | 15.21 | -5.88% | 428,907 |
| Aug 26, 2024 | 19.20 | 19.38 | 15.60 | 16.16 | 16.16 | -16.40% | 190,984 |
| Aug 23, 2024 | 19.11 | 19.92 | 18.77 | 19.33 | 19.33 | 2.66% | 50,281 |