Defiance Daily Target 2X Long SMCI ETF (SMCX)

NASDAQ: SMCX · Real-Time Price · USD

11.72

-1.63 (-12.21%)

At close: Jun 23, 2026, 4:00 PM EDT

11.80

+0.08 (0.68%)

After-hours: Jun 23, 2026, 7:56 PM EDT

SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.61	12.54	11.35	11.73	-	-12.13%	8,782,041
Jun 22, 2026	11.34	14.24	11.26	13.35	13.35	31.14%	16,656,840
Jun 18, 2026	8.81	10.34	8.73	10.18	10.18	20.05%	8,331,658
Jun 17, 2026	9.71	9.76	8.43	8.48	8.48	-9.98%	6,376,919
Jun 16, 2026	10.43	10.43	9.31	9.42	9.42	-10.46%	5,930,609
Jun 15, 2026	11.09	11.34	10.43	10.52	10.52	2.53%	6,127,572
Jun 12, 2026	10.58	11.23	9.56	10.26	10.26	-9.52%	8,270,290
Jun 11, 2026	9.60	11.40	9.18	11.34	11.34	17.39%	17,844,373
Jun 10, 2026	16.42	17.40	9.60	9.66	9.66	-55.71%	13,150,152
Jun 9, 2026	26.83	26.84	18.80	21.81	21.81	-15.40%	3,517,690
Jun 8, 2026	25.60	26.60	23.79	25.78	25.78	11.02%	2,134,717
Jun 5, 2026	27.32	27.60	22.45	23.22	23.22	-22.47%	1,951,376
Jun 4, 2026	27.74	31.20	27.74	29.95	29.95	-2.44%	1,675,180
Jun 3, 2026	33.55	34.24	28.28	30.70	30.70	-10.89%	2,411,461
Jun 2, 2026	32.66	36.02	32.42	34.45	34.45	13.88%	3,194,258
Jun 1, 2026	28.76	31.75	28.76	30.25	30.25	3.21%	2,937,414
May 29, 2026	27.33	31.87	27.11	29.31	29.31	23.10%	5,006,142
May 28, 2026	20.30	26.22	19.86	23.81	23.81	16.15%	5,011,329
May 27, 2026	20.67	21.10	19.01	20.50	20.50	5.78%	2,135,000
May 26, 2026	18.35	20.18	17.71	19.38	19.38	8.39%	2,754,199
May 22, 2026	16.20	18.20	16.08	17.88	17.88	12.45%	2,201,733
May 21, 2026	15.36	16.20	14.76	15.90	15.90	-0.19%	2,499,337
May 20, 2026	13.81	16.31	13.66	15.93	15.93	18.97%	2,569,084
May 19, 2026	13.10	14.07	12.43	13.39	13.39	-2.05%	1,131,252
May 18, 2026	14.00	14.02	12.46	13.67	13.67	-1.37%	1,566,385
May 15, 2026	14.45	14.66	13.46	13.86	13.86	-12.00%	1,873,677
May 14, 2026	14.81	16.49	14.40	15.75	15.75	6.35%	2,829,602
May 13, 2026	15.71	15.74	14.63	14.81	14.81	-5.06%	1,899,719
May 12, 2026	15.89	16.24	14.10	15.60	15.60	-4.53%	2,320,305
May 11, 2026	17.99	19.26	16.27	16.34	16.34	-10.56%	3,335,807
May 8, 2026	16.26	18.50	15.25	18.27	18.27	10.06%	3,580,340
May 7, 2026	16.99	18.53	15.85	16.60	16.60	-5.79%	5,339,086
May 6, 2026	14.93	17.67	14.60	17.62	17.62	48.69%	9,493,981
May 5, 2026	12.21	12.21	11.49	11.85	11.85	-0.42%	5,129,497
May 4, 2026	11.57	12.39	11.44	11.90	11.90	6.06%	2,336,804
May 1, 2026	11.68	12.25	11.05	11.22	11.22	-2.52%	2,349,699
Apr 30, 2026	11.15	11.61	10.68	11.51	11.51	8.08%	2,050,055
Apr 29, 2026	11.28	11.28	9.95	10.65	10.65	-7.15%	3,349,658
Apr 28, 2026	11.25	11.81	10.85	11.47	11.47	-4.50%	2,554,901
Apr 27, 2026	12.88	13.46	11.65	12.01	12.01	-8.25%	2,937,056
Apr 24, 2026	11.83	13.46	11.61	13.09	13.09	17.08%	4,645,431
Apr 23, 2026	10.99	11.99	10.58	11.18	11.18	-16.88%	5,784,770
Apr 22, 2026	13.19	13.70	13.11	13.45	13.45	5.00%	2,816,215
Apr 21, 2026	13.38	14.18	12.75	12.81	12.81	-2.81%	1,960,556
Apr 20, 2026	12.52	13.22	12.18	13.18	13.18	1.70%	2,571,288
Apr 17, 2026	13.38	13.46	12.62	12.96	12.96	1.09%	2,507,409
Apr 16, 2026	12.14	13.11	11.33	12.82	12.82	7.91%	4,679,652
Apr 15, 2026	12.33	12.41	11.59	11.88	11.88	0.34%	3,405,040
Apr 14, 2026	11.67	12.32	11.29	11.84	11.84	9.43%	3,563,752
Apr 13, 2026	10.05	10.82	9.58	10.82	10.82	5.77%	3,102,324