Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
32.33
-1.15 (-3.43%)
At close: Mar 28, 2025, 4:00 PM
32.19
-0.14 (-0.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.37 | 35.88 | 31.65 | 32.33 | 32.33 | -3.43% | 3,430,238 |
| Mar 27, 2025 | 36.82 | 37.63 | 33.34 | 33.48 | 33.48 | -12.63% | 3,364,926 |
| Mar 26, 2025 | 45.56 | 46.98 | 37.35 | 38.32 | 38.32 | -17.77% | 4,247,868 |
| Mar 25, 2025 | 48.74 | 52.92 | 45.35 | 46.60 | 46.60 | -5.09% | 3,684,077 |
| Mar 24, 2025 | 46.91 | 51.50 | 44.50 | 49.10 | 49.10 | -2.13% | 5,659,897 |
| Mar 21, 2025 | 43.57 | 51.35 | 43.01 | 50.17 | 50.17 | 15.15% | 3,779,316 |
| Mar 20, 2025 | 44.80 | 47.15 | 42.43 | 43.57 | 43.57 | -5.39% | 2,288,215 |
| Mar 19, 2025 | 43.32 | 48.65 | 41.81 | 46.05 | 46.05 | 11.51% | 3,494,869 |
| Mar 18, 2025 | 48.60 | 49.23 | 41.16 | 41.30 | 41.30 | -19.19% | 3,713,207 |
| Mar 17, 2025 | 53.29 | 54.20 | 48.70 | 51.10 | 51.10 | -1.37% | 2,300,576 |
| Mar 14, 2025 | 48.01 | 51.98 | 47.56 | 51.81 | 51.81 | 15.36% | 2,647,984 |
| Mar 13, 2025 | 51.99 | 54.67 | 44.55 | 44.91 | 44.91 | -15.87% | 3,243,739 |
| Mar 12, 2025 | 57.00 | 59.65 | 52.00 | 53.38 | 53.38 | 7.53% | 4,696,805 |
| Mar 11, 2025 | 40.39 | 50.83 | 40.36 | 49.64 | 49.64 | 21.22% | 6,362,952 |
| Mar 10, 2025 | 42.89 | 46.80 | 38.81 | 40.95 | 40.95 | -7.04% | 3,752,888 |
| Mar 7, 2025 | 39.99 | 44.60 | 37.66 | 44.05 | 44.05 | 6.27% | 2,960,721 |
| Mar 6, 2025 | 42.00 | 47.62 | 38.25 | 41.45 | 41.45 | -9.99% | 3,985,408 |
| Mar 5, 2025 | 47.01 | 50.79 | 44.44 | 46.05 | 46.05 | -0.99% | 2,941,343 |
| Mar 4, 2025 | 37.27 | 49.80 | 36.33 | 46.51 | 46.51 | 16.98% | 6,548,661 |
| Mar 3, 2025 | 56.35 | 56.35 | 38.70 | 39.76 | 39.76 | -26.26% | 4,628,000 |
| Feb 28, 2025 | 49.97 | 59.50 | 47.01 | 53.92 | 53.92 | -7.16% | 5,326,553 |
| Feb 27, 2025 | 78.41 | 81.87 | 56.72 | 58.08 | 58.08 | -32.10% | 5,479,136 |
| Feb 26, 2025 | 97.06 | 101.00 | 82.47 | 85.54 | 85.54 | 23.58% | 4,982,403 |
| Feb 25, 2025 | 85.03 | 87.24 | 64.00 | 69.22 | 69.22 | -23.45% | 6,220,554 |
| Feb 24, 2025 | 99.49 | 108.67 | 85.62 | 90.42 | 90.42 | -16.26% | 3,665,131 |
| 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 |