Skip to main content
logo
Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
7.32
-0.42 (-5.43%)
At close: Jul 15, 2026, 4:00 PM EDT
7.30
-0.02 (-0.27%)
After-hours: Jul 15, 2026, 4:04 PM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20268.008.086.937.33--5.36%4,618,982
Jul 14, 20267.938.037.587.747.74-0.51%3,081,715
Jul 13, 20267.758.097.527.787.78-4.66%3,472,413
Jul 10, 20268.128.547.918.168.160.62%5,200,800
Jul 9, 20268.418.628.108.118.110.12%4,759,580
Jul 8, 20266.948.116.948.108.1014.73%5,744,460
Jul 7, 20267.277.466.607.067.06-7.17%4,598,444
Jul 6, 20267.767.907.357.617.61-0.33%5,452,884
Jul 2, 20268.128.767.347.637.63-3.66%7,390,422
Jul 1, 20268.278.487.807.927.92-11.21%6,077,344
Jun 30, 20268.399.268.258.928.927.99%7,001,991
Jun 29, 202610.0810.218.008.268.26-16.23%12,339,140
Jun 26, 202610.0010.569.619.869.86-6.81%3,951,895
Jun 25, 202611.7311.9310.3610.5810.58-4.77%5,876,827
Jun 24, 202611.8112.1810.3711.1111.11-5.20%5,906,121
Jun 23, 202611.6212.5511.3511.7211.72-12.21%8,968,105
Jun 22, 202611.3414.2411.2613.3513.3531.14%17,165,064
Jun 18, 20268.8110.348.7310.1810.1820.05%8,418,636
Jun 17, 20269.719.768.438.488.48-9.98%6,376,919
Jun 16, 202610.4310.439.319.429.42-10.46%5,930,609
Jun 15, 202611.0911.3410.4310.5210.522.53%6,127,572
Jun 12, 202610.5811.239.5610.2610.26-9.52%8,270,290
Jun 11, 20269.6011.409.1811.3411.3417.39%17,844,373
Jun 10, 202616.4217.409.609.669.66-55.71%13,150,152
Jun 9, 202626.8326.8418.8021.8121.81-15.40%3,517,690
Jun 8, 202625.6026.6023.7925.7825.7811.02%2,134,717
Jun 5, 202627.3227.6022.4523.2223.22-22.47%1,951,376
Jun 4, 202627.7431.2027.7429.9529.95-2.44%1,675,180
Jun 3, 202633.5534.2428.2830.7030.70-10.89%2,411,461
Jun 2, 202632.6636.0232.4234.4534.4513.88%3,194,258
Jun 1, 202628.7631.7528.7630.2530.253.21%2,937,414
May 29, 202627.3331.8727.1129.3129.3123.10%5,006,142
May 28, 202620.3026.2219.8623.8123.8116.15%5,011,329
May 27, 202620.6721.1019.0120.5020.505.78%2,135,000
May 26, 202618.3520.1817.7119.3819.388.39%2,754,199
May 22, 202616.2018.2016.0817.8817.8812.45%2,201,733
May 21, 202615.3616.2014.7615.9015.90-0.19%2,499,337
May 20, 202613.8116.3113.6615.9315.9318.97%2,569,084
May 19, 202613.1014.0712.4313.3913.39-2.05%1,131,252
May 18, 202614.0014.0212.4613.6713.67-1.37%1,566,385
May 15, 202614.4514.6613.4613.8613.86-12.00%1,873,677
May 14, 202614.8116.4914.4015.7515.756.35%2,829,602
May 13, 202615.7115.7414.6314.8114.81-5.06%1,899,719
May 12, 202615.8916.2414.1015.6015.60-4.53%2,320,305
May 11, 202617.9919.2616.2716.3416.34-10.56%3,335,807
May 8, 202616.2618.5015.2518.2718.2710.06%3,580,340
May 7, 202616.9918.5315.8516.6016.60-5.79%5,339,086
May 6, 202614.9317.6714.6017.6217.6248.69%9,493,981
May 5, 202612.2112.2111.4911.8511.85-0.42%5,129,497
May 4, 202611.5712.3911.4411.9011.906.06%2,336,804