Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
45.80
-9.84 (-17.69%)
At close: Oct 10, 2025, 4:00 PM EDT
44.51
-1.29 (-2.82%)
After-hours: Oct 10, 2025, 7:59 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 56.13 | 56.50 | 45.23 | 45.80 | 45.80 | -17.69% | 4,494,402 |
| 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 |
| Aug 21, 2025 | 32.38 | 32.93 | 31.14 | 31.95 | 31.95 | -1.42% | 1,290,370 |
| Aug 20, 2025 | 33.59 | 33.74 | 30.45 | 32.41 | 32.41 | -3.08% | 1,892,462 |
| Aug 19, 2025 | 37.64 | 37.75 | 33.35 | 33.44 | 33.44 | -11.46% | 1,766,344 |
| Aug 18, 2025 | 37.00 | 39.06 | 36.71 | 37.77 | 37.77 | 1.94% | 1,315,878 |
| Aug 15, 2025 | 36.75 | 37.34 | 35.06 | 37.05 | 37.05 | -0.62% | 1,254,031 |
| Aug 14, 2025 | 37.15 | 37.61 | 36.01 | 37.28 | 37.28 | -2.79% | 1,651,523 |
| Aug 13, 2025 | 39.01 | 39.30 | 37.55 | 38.35 | 38.35 | -1.54% | 1,744,755 |
| Aug 12, 2025 | 37.84 | 39.27 | 36.37 | 38.95 | 38.95 | 5.24% | 2,131,146 |
| Aug 11, 2025 | 36.91 | 39.07 | 36.71 | 37.01 | 37.01 | 2.44% | 2,874,457 |
| Aug 8, 2025 | 39.97 | 40.84 | 36.04 | 36.13 | 36.13 | -8.97% | 3,815,521 |
| Aug 7, 2025 | 40.56 | 43.43 | 39.60 | 39.69 | 39.69 | -0.97% | 3,415,842 |
| Aug 6, 2025 | 41.27 | 43.00 | 35.75 | 40.08 | 40.08 | -36.63% | 8,039,581 |
| Aug 5, 2025 | 66.64 | 68.00 | 62.33 | 63.25 | 63.25 | -2.95% | 3,037,355 |
| Aug 4, 2025 | 65.25 | 67.55 | 64.29 | 65.17 | 65.17 | 4.96% | 1,422,755 |
| Aug 1, 2025 | 62.95 | 65.29 | 58.62 | 62.09 | 62.09 | -8.26% | 2,058,654 |