Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
42.38
+0.46 (1.10%)
At close: Dec 20, 2024, 4:00 PM
43.94
+1.56 (3.68%)
After-hours: Dec 20, 2024, 7:55 PM EST
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 40.99 | 47.80 | 40.00 | 42.38 | 42.38 | 1.10% | 1,456,655 |
| Dec 19, 2024 | 46.68 | 48.14 | 40.80 | 41.92 | 41.92 | -6.30% | 1,184,306 |
| Dec 18, 2024 | 49.26 | 51.97 | 44.19 | 44.74 | 44.74 | -9.14% | 1,456,441 |
| Dec 17, 2024 | 49.00 | 53.95 | 48.28 | 49.24 | 49.24 | 1.84% | 1,499,300 |
| Dec 16, 2024 | 42.00 | 54.50 | 41.59 | 48.35 | 48.35 | -16.80% | 2,853,551 |
| Dec 13, 2024 | 60.00 | 61.36 | 55.10 | 58.11 | 58.11 | -7.60% | 2,387,965 |
| Dec 12, 2024 | 62.20 | 69.15 | 61.51 | 62.89 | 62.89 | -2.03% | 1,552,032 |
| Dec 11, 2024 | 64.00 | 66.11 | 56.42 | 64.19 | 64.19 | -11.17% | 2,697,601 |
| Dec 10, 2024 | 83.20 | 83.20 | 69.47 | 72.26 | 72.26 | -16.66% | 2,983,915 |
| Dec 9, 2024 | 101.50 | 101.70 | 86.50 | 86.70 | 86.70 | 1.00% | 3,105,679 |
| Dec 6, 2024 | 79.14 | 89.62 | 76.50 | 85.84 | 85.84 | 13.39% | 3,291,569 |
| Dec 5, 2024 | 80.70 | 82.00 | 75.00 | 75.70 | 75.70 | -3.22% | 1,366,147 |
| Dec 4, 2024 | 72.34 | 80.84 | 70.47 | 78.22 | 78.22 | 7.58% | 3,089,195 |
| Dec 3, 2024 | 88.18 | 94.57 | 67.66 | 72.71 | 72.71 | -8.54% | 6,231,814 |
| Dec 2, 2024 | 66.44 | 86.35 | 58.78 | 79.50 | 79.50 | 57.08% | 6,504,649 |
| Nov 29, 2024 | 51.78 | 53.52 | 45.45 | 50.61 | 50.61 | -13.86% | 1,817,688 |
| Nov 27, 2024 | 59.40 | 65.59 | 56.66 | 58.75 | 58.75 | 3.87% | 2,308,481 |
| Nov 26, 2024 | 68.47 | 68.47 | 55.32 | 56.56 | 56.56 | -21.19% | 2,723,551 |
| Nov 25, 2024 | 63.61 | 74.56 | 62.60 | 71.77 | 71.77 | 31.57% | 3,871,390 |
| Nov 22, 2024 | 47.74 | 58.28 | 46.77 | 54.55 | 54.55 | 22.69% | 4,009,758 |
| Nov 21, 2024 | 39.15 | 46.54 | 36.00 | 44.46 | 44.46 | 30.34% | 3,787,426 |
| Nov 20, 2024 | 38.54 | 39.80 | 31.47 | 34.11 | 34.11 | -17.61% | 2,890,769 |
| Nov 19, 2024 | 38.75 | 44.06 | 35.31 | 41.40 | 41.40 | 62.23% | 4,131,812 |
| Nov 18, 2024 | 22.60 | 30.51 | 22.46 | 25.52 | 25.52 | 30.20% | 3,068,573 |
| Nov 15, 2024 | 18.01 | 19.89 | 16.80 | 19.60 | 19.60 | 5.89% | 771,806 |
| Nov 14, 2024 | 18.46 | 21.20 | 17.05 | 18.51 | 18.51 | -21.57% | 1,086,530 |
| Nov 13, 2024 | 25.60 | 27.60 | 23.60 | 23.60 | 23.60 | -13.24% | 514,072 |
| Nov 12, 2024 | 28.40 | 31.00 | 27.20 | 27.20 | 27.20 | -12.82% | 337,857 |
| Nov 11, 2024 | 29.00 | 32.80 | 26.00 | 31.20 | 31.20 | -11.36% | 704,786 |
| Nov 8, 2024 | 38.60 | 40.40 | 33.00 | 35.20 | 35.20 | -7.85% | 792,405 |
| Nov 7, 2024 | 30.20 | 38.80 | 29.20 | 38.20 | 38.20 | 25.66% | 910,949 |
| Nov 6, 2024 | 24.60 | 31.77 | 22.20 | 30.40 | 30.40 | -36.67% | 1,281,276 |
| Nov 5, 2024 | 42.80 | 48.97 | 39.42 | 48.00 | 48.00 | 13.21% | 927,909 |
| Nov 4, 2024 | 39.00 | 49.00 | 36.00 | 42.40 | 42.40 | 0.47% | 734,306 |
| Nov 1, 2024 | 48.80 | 52.80 | 41.60 | 42.20 | 42.20 | -22.71% | 650,539 |
| Oct 31, 2024 | 59.20 | 62.17 | 46.90 | 54.60 | 54.60 | -23.31% | 950,633 |
| Oct 30, 2024 | 88.00 | 119.00 | 65.40 | 71.20 | 71.20 | -65.47% | 1,737,206 |
| Oct 29, 2024 | 194.20 | 211.13 | 187.20 | 206.20 | 206.20 | 5.74% | 98,515 |
| Oct 28, 2024 | 196.00 | 203.00 | 191.80 | 195.00 | 195.00 | 1.67% | 74,242 |
| Oct 25, 2024 | 186.60 | 200.20 | 185.00 | 191.80 | 191.80 | 4.69% | 91,510 |
| Oct 24, 2024 | 180.00 | 191.20 | 179.40 | 183.20 | 183.20 | 3.50% | 63,218 |
| Oct 23, 2024 | 179.00 | 183.00 | 171.40 | 177.00 | 177.00 | -2.64% | 57,829 |
| Oct 22, 2024 | 197.00 | 199.80 | 172.60 | 181.80 | 181.80 | -7.72% | 134,301 |
| Oct 21, 2024 | 193.40 | 205.60 | 190.00 | 197.00 | 197.00 | 2.50% | 120,665 |
| Oct 18, 2024 | 199.60 | 206.40 | 190.40 | 192.20 | 192.20 | -1.74% | 110,766 |
| Oct 17, 2024 | 219.60 | 221.00 | 192.20 | 195.60 | 195.60 | -4.77% | 171,284 |
| Oct 16, 2024 | 201.40 | 218.60 | 193.80 | 205.40 | 205.40 | 4.16% | 182,725 |
| Oct 15, 2024 | 194.40 | 204.20 | 181.00 | 197.20 | 197.20 | 1.23% | 143,580 |
| Oct 14, 2024 | 201.20 | 211.80 | 186.80 | 194.80 | 194.80 | -1.62% | 104,807 |
| Oct 11, 2024 | 181.80 | 200.60 | 181.60 | 198.00 | 198.00 | 5.66% | 96,716 |
| Oct 10, 2024 | 182.40 | 191.60 | 171.00 | 187.40 | 187.40 | -3.40% | 107,964 |
| Oct 9, 2024 | 182.20 | 210.40 | 180.80 | 194.00 | 194.00 | 8.26% | 148,645 |
| Oct 8, 2024 | 218.40 | 218.40 | 168.80 | 179.20 | 179.20 | -10.04% | 198,863 |
| Oct 7, 2024 | 153.80 | 204.80 | 153.80 | 199.20 | 199.20 | 31.40% | 158,945 |
| Oct 4, 2024 | 159.60 | 163.80 | 146.80 | 151.60 | 151.60 | -1.69% | 38,348 |
| Oct 3, 2024 | 156.40 | 174.00 | 152.00 | 154.20 | 154.20 | -1.91% | 45,683 |
| Oct 2, 2024 | 143.40 | 157.60 | 142.00 | 157.20 | 157.20 | 6.65% | 32,530 |
| Oct 1, 2024 | 157.00 | 163.40 | 143.20 | 147.40 | 147.40 | -5.03% | 55,597 |
| Sep 30, 2024 | 153.60 | 171.40 | 153.00 | 155.20 | 155.20 | -1.52% | 51,426 |
| Sep 27, 2024 | 143.60 | 160.70 | 143.60 | 157.60 | 157.60 | 8.09% | 74,047 |
| Sep 26, 2024 | 204.00 | 214.38 | 122.20 | 145.80 | 145.80 | -24.38% | 241,784 |
| Sep 25, 2024 | 199.20 | 208.20 | 192.60 | 192.80 | 192.80 | -2.43% | 21,385 |
| Sep 24, 2024 | 199.20 | 204.60 | 188.00 | 197.60 | 197.60 | -1.00% | 32,309 |
| Sep 23, 2024 | 185.60 | 213.80 | 185.41 | 199.60 | 199.60 | 3.85% | 54,446 |
| Sep 20, 2024 | 177.80 | 192.59 | 176.40 | 192.20 | 192.20 | 9.08% | 42,583 |
| Sep 19, 2024 | 191.20 | 192.50 | 175.30 | 176.20 | 176.20 | 0.11% | 48,230 |
| Sep 18, 2024 | 182.00 | 195.27 | 175.80 | 176.00 | 176.00 | -1.23% | 44,072 |
| Sep 17, 2024 | 190.20 | 193.40 | 175.30 | 178.20 | 178.20 | -4.40% | 21,391 |
| Sep 16, 2024 | 185.00 | 193.58 | 173.40 | 186.40 | 186.40 | -3.72% | 21,642 |
| Sep 13, 2024 | 182.00 | 203.60 | 178.60 | 193.60 | 193.60 | 6.73% | 50,293 |
| Sep 12, 2024 | 180.00 | 187.78 | 173.00 | 181.40 | 181.40 | -1.63% | 27,353 |
| Sep 11, 2024 | 161.00 | 184.78 | 158.38 | 184.40 | 184.40 | 15.68% | 44,699 |
| Sep 10, 2024 | 158.20 | 163.69 | 150.20 | 159.40 | 159.40 | 1.53% | 20,291 |
| Sep 9, 2024 | 145.00 | 162.60 | 141.47 | 157.00 | 157.00 | 11.98% | 32,484 |
| Sep 6, 2024 | 153.20 | 155.20 | 137.60 | 140.20 | 140.20 | -13.56% | 39,712 |
| Sep 5, 2024 | 163.20 | 168.20 | 156.40 | 162.20 | 162.20 | -4.59% | 24,697 |
| Sep 4, 2024 | 168.20 | 179.40 | 158.20 | 170.00 | 170.00 | -8.01% | 30,516 |
| Sep 3, 2024 | 174.00 | 203.20 | 174.00 | 184.80 | 184.80 | 1.43% | 28,146 |
| Aug 30, 2024 | 199.80 | 199.80 | 167.00 | 182.20 | 182.20 | -5.20% | 44,569 |
| Aug 29, 2024 | 181.60 | 214.00 | 181.40 | 192.20 | 192.20 | 2.34% | 40,545 |
| Aug 28, 2024 | 234.60 | 237.60 | 135.20 | 187.80 | 187.80 | -38.26% | 148,422 |
| Aug 27, 2024 | 272.60 | 313.80 | 265.20 | 304.20 | 304.20 | -5.88% | 21,445 |
| Aug 26, 2024 | 384.00 | 387.60 | 312.00 | 323.20 | 323.20 | -16.40% | 9,549 |
| Aug 23, 2024 | 382.10 | 398.30 | 375.40 | 386.60 | 386.60 | 2.66% | 2,514 |