Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
11.05
-0.65 (-5.56%)
At close: Mar 12, 2026, 4:00 PM EDT
11.04
-0.01 (-0.09%)
After-hours: Mar 12, 2026, 7:47 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 11.52 | 11.71 | 10.97 | 11.05 | 11.05 | -5.56% | 1,804,926 |
| Mar 11, 2026 | 12.24 | 12.62 | 11.53 | 11.70 | 11.70 | 0.09% | 2,236,693 |
| Mar 10, 2026 | 11.74 | 12.14 | 11.53 | 11.69 | 11.69 | -1.35% | 2,097,055 |
| Mar 9, 2026 | 11.00 | 11.97 | 10.31 | 11.85 | 11.85 | 4.31% | 2,880,623 |
| Mar 6, 2026 | 11.45 | 12.20 | 11.23 | 11.36 | 11.36 | -6.12% | 2,437,086 |
| Mar 5, 2026 | 12.15 | 13.05 | 11.53 | 12.10 | 12.10 | -2.42% | 2,828,022 |
| Mar 4, 2026 | 11.22 | 12.63 | 11.16 | 12.40 | 12.40 | 12.52% | 2,783,748 |
| Mar 3, 2026 | 11.14 | 11.50 | 10.28 | 11.02 | 11.02 | -7.32% | 2,540,602 |
| Mar 2, 2026 | 11.15 | 11.98 | 10.92 | 11.89 | 11.89 | -3.49% | 2,571,825 |
| Feb 27, 2026 | 11.92 | 12.81 | 11.58 | 12.32 | 12.32 | 0.41% | 2,107,626 |
| Feb 26, 2026 | 13.04 | 13.18 | 11.39 | 12.27 | 12.27 | -7.81% | 2,662,974 |
| Feb 25, 2026 | 11.74 | 13.50 | 11.74 | 13.31 | 13.31 | 15.64% | 3,362,521 |
| Feb 24, 2026 | 11.45 | 11.67 | 10.88 | 11.51 | 11.51 | 2.40% | 1,406,468 |
| Feb 23, 2026 | 12.04 | 12.25 | 11.10 | 11.24 | 11.24 | -10.22% | 1,725,112 |
| Feb 20, 2026 | 11.80 | 12.91 | 11.80 | 12.52 | 12.52 | 1.29% | 2,797,349 |
| Feb 19, 2026 | 11.67 | 12.37 | 11.53 | 12.36 | 12.36 | 16.27% | 4,674,109 |
| Feb 18, 2026 | 11.00 | 11.12 | 10.36 | 10.63 | 10.63 | -2.74% | 2,349,543 |
| Feb 17, 2026 | 11.04 | 11.38 | 10.52 | 10.93 | 10.93 | -2.93% | 2,465,896 |
| Feb 13, 2026 | 11.32 | 11.74 | 11.03 | 11.26 | 11.26 | 0.36% | 1,505,625 |
| Feb 12, 2026 | 12.56 | 12.66 | 11.19 | 11.22 | 11.22 | -9.95% | 2,681,057 |
| Feb 11, 2026 | 13.96 | 13.96 | 12.15 | 12.46 | 12.46 | -7.77% | 3,079,381 |
| Feb 10, 2026 | 13.94 | 14.37 | 13.26 | 13.51 | 13.51 | -1.46% | 2,555,742 |
| Feb 9, 2026 | 13.42 | 13.99 | 12.95 | 13.71 | 13.71 | -4.66% | 3,042,181 |
| Feb 6, 2026 | 12.43 | 14.64 | 12.01 | 14.38 | 14.38 | 22.70% | 5,118,858 |
| Feb 5, 2026 | 13.63 | 13.94 | 10.52 | 11.72 | 11.72 | -17.41% | 6,529,999 |
| Feb 4, 2026 | 13.54 | 15.09 | 12.66 | 14.19 | 14.19 | 26.47% | 10,683,438 |
| Feb 3, 2026 | 11.39 | 11.51 | 10.37 | 11.22 | 11.22 | 0.36% | 3,680,715 |
| Feb 2, 2026 | 10.71 | 12.12 | 10.51 | 11.18 | 11.18 | 3.61% | 2,831,476 |
| Jan 30, 2026 | 11.48 | 11.72 | 10.60 | 10.79 | 10.79 | -6.74% | 2,478,569 |
| Jan 29, 2026 | 12.05 | 12.05 | 10.79 | 11.57 | 11.57 | -6.92% | 3,126,652 |
| Jan 28, 2026 | 12.76 | 13.32 | 12.24 | 12.43 | 12.43 | 0.16% | 2,777,590 |
| Jan 27, 2026 | 12.11 | 12.49 | 11.41 | 12.41 | 12.41 | 2.39% | 2,170,656 |
| Jan 26, 2026 | 12.68 | 12.72 | 12.01 | 12.12 | 12.12 | -5.75% | 1,916,911 |
| Jan 23, 2026 | 14.36 | 14.46 | 12.55 | 12.86 | 12.86 | -4.88% | 3,859,872 |
| Jan 22, 2026 | 14.06 | 14.37 | 13.44 | 13.52 | 13.52 | 1.35% | 3,573,512 |
| Jan 21, 2026 | 12.91 | 13.69 | 12.34 | 13.34 | 13.34 | 4.96% | 3,915,482 |
| Jan 20, 2026 | 12.53 | 12.95 | 11.72 | 12.71 | 12.71 | -7.63% | 4,351,926 |
| Jan 16, 2026 | 11.50 | 13.99 | 11.43 | 13.76 | 13.76 | 21.88% | 6,921,377 |
| Jan 15, 2026 | 10.77 | 11.61 | 10.67 | 11.29 | 11.29 | 8.14% | 4,066,843 |
| Jan 14, 2026 | 10.47 | 10.82 | 9.96 | 10.44 | 10.44 | -2.70% | 3,143,996 |
| Jan 13, 2026 | 11.72 | 11.73 | 10.08 | 10.73 | 10.73 | -9.98% | 6,443,043 |
| Jan 12, 2026 | 11.80 | 12.25 | 11.65 | 11.92 | 11.92 | -0.08% | 2,061,626 |
| Jan 9, 2026 | 11.83 | 12.64 | 11.49 | 11.93 | 11.93 | 1.27% | 2,753,323 |
| Jan 8, 2026 | 11.88 | 11.89 | 11.24 | 11.78 | 11.78 | -0.93% | 2,205,401 |
| Jan 7, 2026 | 12.32 | 12.41 | 11.70 | 11.89 | 11.89 | -3.49% | 1,616,219 |
| Jan 6, 2026 | 12.39 | 12.39 | 11.45 | 12.32 | 12.32 | 3.01% | 3,337,715 |
| Jan 5, 2026 | 13.24 | 13.57 | 11.89 | 11.96 | 11.96 | -5.75% | 3,383,118 |
| Jan 2, 2026 | 11.90 | 13.04 | 11.90 | 12.69 | 12.69 | 11.32% | 2,766,991 |
| Dec 31, 2025 | 11.74 | 11.88 | 11.21 | 11.40 | 11.40 | -2.81% | 2,089,713 |
| Dec 30, 2025 | 12.36 | 12.36 | 11.71 | 11.73 | 11.73 | -6.83% | 2,512,197 |