Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
10.58
-2.87 (-21.34%)
Apr 23, 2026, 1:46 PM EDT - Market open
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.99 | 11.99 | 10.59 | 10.96 | - | -18.51% | 4,923,221 |
| Apr 22, 2026 | 13.19 | 13.70 | 13.11 | 13.45 | 13.45 | 5.00% | 2,802,964 |
| Apr 21, 2026 | 13.38 | 14.18 | 12.75 | 12.81 | 12.81 | -2.81% | 1,917,500 |
| Apr 20, 2026 | 12.52 | 13.22 | 12.18 | 13.18 | 13.18 | 1.70% | 2,535,027 |
| Apr 17, 2026 | 13.38 | 13.46 | 12.62 | 12.96 | 12.96 | 1.09% | 2,483,162 |
| Apr 16, 2026 | 12.14 | 13.11 | 11.33 | 12.82 | 12.82 | 7.91% | 4,671,138 |
| Apr 15, 2026 | 12.33 | 12.41 | 11.59 | 11.88 | 11.88 | 0.34% | 3,330,169 |
| Apr 14, 2026 | 11.67 | 12.32 | 11.29 | 11.84 | 11.84 | 9.43% | 3,523,164 |
| Apr 13, 2026 | 10.05 | 10.82 | 9.58 | 10.82 | 10.82 | 5.77% | 3,102,324 |
| Apr 10, 2026 | 9.06 | 10.43 | 9.06 | 10.23 | 10.23 | 17.32% | 4,723,482 |
| Apr 9, 2026 | 8.88 | 9.29 | 8.64 | 8.72 | 8.72 | -1.58% | 5,012,116 |
| Apr 8, 2026 | 9.33 | 9.46 | 8.49 | 8.86 | 8.86 | 6.24% | 4,332,635 |
| Apr 7, 2026 | 7.90 | 8.37 | 7.75 | 8.34 | 8.34 | 4.77% | 2,810,612 |
| Apr 6, 2026 | 8.70 | 9.00 | 7.92 | 7.96 | 7.96 | -9.65% | 2,576,844 |
| Apr 2, 2026 | 7.93 | 8.91 | 7.85 | 8.81 | 8.81 | 5.64% | 3,669,514 |
| Apr 1, 2026 | 8.61 | 8.99 | 8.22 | 8.34 | 8.34 | -2.34% | 3,569,770 |
| Mar 31, 2026 | 7.60 | 8.58 | 7.56 | 8.54 | 8.54 | 16.35% | 4,537,806 |
| Mar 30, 2026 | 8.15 | 8.24 | 7.12 | 7.34 | 7.34 | -8.71% | 4,328,947 |
| Mar 27, 2026 | 8.26 | 8.28 | 7.63 | 8.04 | 8.04 | -3.02% | 2,736,520 |
| Mar 26, 2026 | 9.12 | 9.49 | 8.00 | 8.29 | 8.29 | -15.32% | 7,617,836 |
| Mar 25, 2026 | 8.69 | 9.87 | 8.66 | 9.79 | 9.79 | 16.41% | 7,611,317 |
| Mar 24, 2026 | 7.73 | 8.64 | 7.50 | 8.41 | 8.41 | 6.25% | 7,286,423 |
| Mar 23, 2026 | 7.00 | 8.31 | 6.48 | 7.92 | 7.92 | 9.17% | 15,096,418 |
| Mar 20, 2026 | 9.88 | 10.83 | 7.00 | 7.25 | 7.25 | -66.57% | 25,391,094 |
| Mar 19, 2026 | 20.60 | 21.77 | 20.36 | 21.69 | 21.69 | 2.59% | 910,520 |
| Mar 18, 2026 | 22.54 | 23.05 | 21.11 | 21.14 | 21.14 | -7.44% | 1,463,650 |
| Mar 17, 2026 | 23.50 | 24.73 | 22.80 | 22.84 | 22.84 | -2.23% | 1,275,220 |
| Mar 16, 2026 | 22.86 | 24.14 | 22.04 | 23.36 | 23.36 | 7.06% | 1,643,468 |
| Mar 13, 2026 | 22.20 | 22.48 | 21.08 | 21.82 | 21.82 | -1.27% | 1,112,925 |
| Mar 12, 2026 | 23.04 | 23.42 | 21.93 | 22.10 | 22.10 | -5.56% | 917,353 |
| Mar 11, 2026 | 24.48 | 25.24 | 23.06 | 23.40 | 23.40 | 0.09% | 1,138,911 |
| Mar 10, 2026 | 23.47 | 24.28 | 23.06 | 23.38 | 23.38 | -1.35% | 1,049,314 |
| Mar 9, 2026 | 22.00 | 23.94 | 20.62 | 23.70 | 23.70 | 4.31% | 1,463,266 |
| Mar 6, 2026 | 22.89 | 24.40 | 22.46 | 22.72 | 22.72 | -6.12% | 1,221,301 |
| Mar 5, 2026 | 24.30 | 26.10 | 23.06 | 24.20 | 24.20 | -2.42% | 1,427,806 |
| Mar 4, 2026 | 22.43 | 25.26 | 22.31 | 24.80 | 24.80 | 12.52% | 1,397,567 |
| Mar 3, 2026 | 22.28 | 23.00 | 20.56 | 22.04 | 22.04 | -7.32% | 1,288,110 |
| Mar 2, 2026 | 22.30 | 23.96 | 21.84 | 23.78 | 23.78 | -3.49% | 1,295,445 |
| Feb 27, 2026 | 23.84 | 25.62 | 23.16 | 24.64 | 24.64 | 0.41% | 1,058,428 |
| Feb 26, 2026 | 26.08 | 26.36 | 22.77 | 24.54 | 24.54 | -7.81% | 1,360,593 |
| Feb 25, 2026 | 23.48 | 27.00 | 23.48 | 26.62 | 26.62 | 15.64% | 1,697,270 |
| Feb 24, 2026 | 22.90 | 23.33 | 21.76 | 23.02 | 23.02 | 2.40% | 705,325 |
| Feb 23, 2026 | 24.08 | 24.50 | 22.20 | 22.48 | 22.48 | -10.22% | 862,556 |
| Feb 20, 2026 | 23.59 | 25.82 | 23.59 | 25.04 | 25.04 | 1.29% | 1,404,976 |
| Feb 19, 2026 | 23.34 | 24.74 | 23.06 | 24.72 | 24.72 | 16.27% | 2,337,054 |
| Feb 18, 2026 | 21.99 | 22.24 | 20.72 | 21.26 | 21.26 | -2.74% | 1,180,237 |
| Feb 17, 2026 | 22.08 | 22.75 | 21.04 | 21.86 | 21.86 | -2.93% | 1,251,281 |
| Feb 13, 2026 | 22.64 | 23.48 | 22.06 | 22.52 | 22.52 | 0.36% | 766,167 |
| Feb 12, 2026 | 25.12 | 25.32 | 22.38 | 22.44 | 22.44 | -9.95% | 1,353,429 |
| Feb 11, 2026 | 27.92 | 27.92 | 24.29 | 24.92 | 24.92 | -7.77% | 1,558,377 |