Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
107.98
-13.41 (-11.05%)
At close: Feb 21, 2025, 4:00 PM
107.01
-0.97 (-0.90%)
After-hours: Feb 21, 2025, 7:59 PM EST
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 127.88 | 133.85 | 104.04 | 107.98 | 107.98 | -11.05% | 3,914,200 |
| Feb 20, 2025 | 112.50 | 134.62 | 100.53 | 121.39 | 121.39 | -3.37% | 5,631,592 |
| Feb 19, 2025 | 121.43 | 149.16 | 107.57 | 125.63 | 125.63 | 15.79% | 8,861,019 |
| Feb 18, 2025 | 92.60 | 109.90 | 92.35 | 108.50 | 108.50 | 32.82% | 4,787,090 |
| Feb 14, 2025 | 66.57 | 82.39 | 66.56 | 81.69 | 81.69 | 26.77% | 3,758,580 |
| Feb 13, 2025 | 55.27 | 67.49 | 51.00 | 64.44 | 64.44 | 13.01% | 4,412,307 |
| Feb 12, 2025 | 64.47 | 68.00 | 55.00 | 57.02 | 57.02 | 3.88% | 4,840,828 |
| Feb 11, 2025 | 60.62 | 66.45 | 54.12 | 54.89 | 54.89 | -18.68% | 5,728,182 |
| Feb 10, 2025 | 54.74 | 68.02 | 53.00 | 67.50 | 67.50 | 34.97% | 4,007,539 |
| Feb 7, 2025 | 45.76 | 51.70 | 45.00 | 50.01 | 50.01 | 14.57% | 2,967,651 |
| Feb 6, 2025 | 39.30 | 45.25 | 39.00 | 43.65 | 43.65 | 14.45% | 2,605,856 |
| Feb 5, 2025 | 37.00 | 41.73 | 34.28 | 38.14 | 38.14 | 15.86% | 4,310,796 |
| Feb 4, 2025 | 30.13 | 33.47 | 29.23 | 32.92 | 32.92 | 17.32% | 1,765,650 |
| Feb 3, 2025 | 28.73 | 29.78 | 25.53 | 28.06 | 28.06 | -11.90% | 1,926,279 |
| Jan 31, 2025 | 32.18 | 36.88 | 31.40 | 31.85 | 31.85 | -0.59% | 1,615,435 |
| Jan 30, 2025 | 31.63 | 32.47 | 30.33 | 32.04 | 32.04 | 5.53% | 689,363 |
| Jan 29, 2025 | 31.50 | 31.90 | 29.97 | 30.36 | 30.36 | -2.88% | 754,957 |
| Jan 28, 2025 | 34.15 | 34.71 | 29.02 | 31.26 | 31.26 | -6.27% | 1,555,483 |
| Jan 27, 2025 | 36.31 | 40.94 | 31.56 | 33.35 | 33.35 | -25.02% | 2,578,852 |
| Jan 24, 2025 | 46.71 | 48.36 | 43.99 | 44.48 | 44.48 | -1.27% | 1,102,880 |
| Jan 23, 2025 | 44.64 | 46.18 | 43.45 | 45.05 | 45.05 | -2.45% | 831,513 |
| Jan 22, 2025 | 46.50 | 49.18 | 43.30 | 46.18 | 46.18 | 8.61% | 1,744,216 |
| Jan 21, 2025 | 39.81 | 45.11 | 39.26 | 42.52 | 42.52 | 10.38% | 1,628,789 |
| Jan 17, 2025 | 41.00 | 41.01 | 38.40 | 38.52 | 38.52 | -2.23% | 1,157,736 |
| Jan 16, 2025 | 41.59 | 43.69 | 38.89 | 39.40 | 39.40 | 0.69% | 1,573,627 |
| Jan 15, 2025 | 39.88 | 40.73 | 37.89 | 39.13 | 39.13 | 2.95% | 961,263 |
| Jan 14, 2025 | 41.68 | 42.69 | 37.68 | 38.01 | 38.01 | -3.70% | 1,021,494 |
| Jan 13, 2025 | 38.72 | 39.80 | 33.99 | 39.47 | 39.47 | -9.26% | 1,865,703 |
| Jan 10, 2025 | 43.08 | 47.54 | 41.16 | 43.50 | 43.50 | -0.28% | 1,269,277 |
| Jan 8, 2025 | 47.00 | 47.37 | 41.10 | 43.62 | 43.62 | -10.54% | 1,528,793 |
| Jan 7, 2025 | 54.65 | 55.37 | 47.80 | 48.76 | 48.76 | -11.51% | 1,307,449 |
| Jan 6, 2025 | 51.01 | 60.66 | 50.85 | 55.10 | 55.10 | 19.01% | 1,983,712 |
| Jan 3, 2025 | 38.91 | 46.69 | 38.29 | 46.30 | 46.30 | 21.17% | 1,195,354 |
| Jan 2, 2025 | 40.20 | 41.57 | 37.79 | 38.21 | 38.21 | -2.74% | 806,492 |
| Dec 31, 2024 | 40.05 | 41.62 | 37.91 | 39.29 | 39.29 | -1.39% | 710,701 |
| Dec 30, 2024 | 41.25 | 42.04 | 38.27 | 39.84 | 39.84 | -8.14% | 983,734 |
| Dec 27, 2024 | 46.83 | 47.80 | 42.40 | 43.37 | 43.37 | -10.54% | 1,002,058 |
| Dec 26, 2024 | 52.49 | 53.40 | 48.42 | 48.48 | 48.48 | -3.41% | 877,484 |
| Dec 24, 2024 | 45.15 | 53.49 | 44.39 | 50.19 | 50.19 | 11.53% | 1,659,308 |
| Dec 23, 2024 | 43.53 | 45.42 | 42.75 | 45.00 | 45.00 | 6.18% | 1,446,941 |
| 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 |