Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
33.28
-0.04 (-0.12%)
At close: Sep 11, 2025, 4:00 PM EDT
36.87
+3.59 (10.79%)
After-hours: Sep 11, 2025, 4:31 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.74 | 34.17 | 32.58 | 33.91 | - | 1.77% | 975,925 |
| 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 |
| Jul 31, 2025 | 75.02 | 75.61 | 66.46 | 67.68 | 67.68 | -5.82% | 2,269,204 |
| Jul 30, 2025 | 69.36 | 75.40 | 68.36 | 71.86 | 71.86 | 6.86% | 2,474,992 |
| Jul 29, 2025 | 69.82 | 73.87 | 66.00 | 67.25 | 67.25 | -4.68% | 2,537,682 |
| Jul 28, 2025 | 61.51 | 70.58 | 60.38 | 70.55 | 70.55 | 20.39% | 2,613,054 |
| Jul 25, 2025 | 53.46 | 58.70 | 52.70 | 58.60 | 58.60 | 7.48% | 1,465,258 |
| Jul 24, 2025 | 53.00 | 56.36 | 52.21 | 54.52 | 54.52 | 2.91% | 1,384,868 |
| Jul 23, 2025 | 50.97 | 53.91 | 50.97 | 52.98 | 52.98 | 7.12% | 1,186,183 |
| Jul 22, 2025 | 53.46 | 53.56 | 47.39 | 49.46 | 49.46 | -6.40% | 1,895,866 |
| Jul 21, 2025 | 54.95 | 57.85 | 52.60 | 52.84 | 52.84 | -1.22% | 2,102,698 |
| Jul 18, 2025 | 56.46 | 57.90 | 52.50 | 53.49 | 53.49 | -3.76% | 1,710,381 |
| Jul 17, 2025 | 57.48 | 58.65 | 55.42 | 55.58 | 55.58 | -1.94% | 1,750,050 |
| Jul 16, 2025 | 56.38 | 56.94 | 53.00 | 56.68 | 56.68 | 0.05% | 1,718,209 |
| Jul 15, 2025 | 54.08 | 58.76 | 53.50 | 56.65 | 56.65 | 13.64% | 3,353,289 |
| Jul 14, 2025 | 48.60 | 51.66 | 48.02 | 49.85 | 49.85 | 2.01% | 1,488,931 |
| Jul 11, 2025 | 50.00 | 51.00 | 48.63 | 48.87 | 48.87 | -4.63% | 1,544,271 |
| Jul 10, 2025 | 52.30 | 54.04 | 50.00 | 51.24 | 51.24 | 1.18% | 2,433,215 |
| Jul 9, 2025 | 48.20 | 51.04 | 47.41 | 50.64 | 50.64 | 3.66% | 2,230,872 |
| Jul 8, 2025 | 45.73 | 49.20 | 45.68 | 48.85 | 48.85 | 8.34% | 1,592,374 |
| Jul 7, 2025 | 47.15 | 47.43 | 43.41 | 45.09 | 45.09 | -5.98% | 2,274,343 |
| Jul 3, 2025 | 49.55 | 50.25 | 47.77 | 47.96 | 47.96 | -1.15% | 1,574,033 |
| Jul 2, 2025 | 45.78 | 48.80 | 45.50 | 48.52 | 48.52 | 6.22% | 1,924,175 |