Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
15.43
+1.18 (8.28%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.84 | 16.06 | 14.49 | 15.43 | 15.43 | 8.28% | 4,825,072 |
| Oct 1, 2026 | 13.62 | 14.32 | 13.08 | 14.25 | 14.25 | 4.01% | 2,788,925 |
| Sep 30, 2026 | 14.46 | 14.79 | 13.32 | 13.70 | 13.70 | - | 4,130,663 |
| Sep 29, 2026 | 14.78 | 14.82 | 13.58 | 13.70 | 13.70 | -3.66% | 2,000,506 |
| Sep 28, 2026 | 14.85 | 15.11 | 13.65 | 14.22 | 14.22 | -6.82% | 3,691,244 |
| Sep 25, 2026 | 14.41 | 15.60 | 14.38 | 15.26 | 15.26 | 8.30% | 6,289,333 |
| Sep 24, 2026 | 13.30 | 14.63 | 13.00 | 14.09 | 14.09 | 0.07% | 4,807,275 |
| Sep 23, 2026 | 14.69 | 14.94 | 13.65 | 14.08 | 14.08 | -0.42% | 6,468,563 |
| Sep 22, 2026 | 13.96 | 14.29 | 13.43 | 14.14 | 14.14 | 1.43% | 3,849,149 |
| Sep 21, 2026 | 13.56 | 14.28 | 13.17 | 13.94 | 13.94 | 10.63% | 5,806,675 |
| Sep 18, 2026 | 13.40 | 13.44 | 12.10 | 12.60 | 12.60 | -6.39% | 4,352,260 |
| Sep 17, 2026 | 12.05 | 13.86 | 11.90 | 13.46 | 13.46 | 18.80% | 7,409,366 |
| Sep 16, 2026 | 10.68 | 11.46 | 10.44 | 11.33 | 11.33 | 6.69% | 4,205,752 |
| Sep 15, 2026 | 11.30 | 11.75 | 10.60 | 10.62 | 10.62 | -6.10% | 3,276,918 |
| Sep 14, 2026 | 11.76 | 12.21 | 11.06 | 11.31 | 11.31 | -16.65% | 4,341,536 |
| Sep 11, 2026 | 12.11 | 13.80 | 11.97 | 13.57 | 13.57 | 14.32% | 4,663,058 |
| Sep 10, 2026 | 12.22 | 13.11 | 11.86 | 11.87 | 11.87 | -8.13% | 3,531,040 |
| Sep 9, 2026 | 13.62 | 13.77 | 12.85 | 12.92 | 12.92 | -6.58% | 3,954,261 |
| Sep 8, 2026 | 13.47 | 14.71 | 13.44 | 13.83 | 13.83 | 3.21% | 3,919,616 |
| Sep 4, 2026 | 12.53 | 14.25 | 12.33 | 13.40 | 13.40 | 8.94% | 6,387,322 |
| Sep 3, 2026 | 11.51 | 12.52 | 10.97 | 12.30 | 12.30 | 4.59% | 5,213,783 |
| Sep 2, 2026 | 12.20 | 12.33 | 10.92 | 11.76 | 11.76 | 1.38% | 5,262,795 |
| Sep 1, 2026 | 11.48 | 11.88 | 10.97 | 11.60 | 11.60 | -3.09% | 3,687,893 |
| Aug 31, 2026 | 11.53 | 12.17 | 11.25 | 11.97 | 11.97 | 1.01% | 2,524,451 |
| Aug 28, 2026 | 12.44 | 13.11 | 11.73 | 11.85 | 11.85 | -7.28% | 4,320,691 |
| Aug 27, 2026 | 12.91 | 13.45 | 12.17 | 12.78 | 12.78 | 5.45% | 6,014,891 |
| Aug 26, 2026 | 12.55 | 12.70 | 12.00 | 12.12 | 12.12 | -5.61% | 4,049,544 |
| Aug 25, 2026 | 11.42 | 12.91 | 11.35 | 12.84 | 12.84 | 18.67% | 7,268,973 |
| Aug 24, 2026 | 11.75 | 11.81 | 10.12 | 10.82 | 10.82 | -11.24% | 5,752,144 |
| Aug 21, 2026 | 12.15 | 12.45 | 11.66 | 12.19 | 12.19 | 4.10% | 4,715,019 |
| Aug 20, 2026 | 12.01 | 13.16 | 11.14 | 11.71 | 11.71 | -0.59% | 8,799,872 |
| Aug 19, 2026 | 12.17 | 12.53 | 11.23 | 11.78 | 11.78 | -4.54% | 4,519,385 |
| Aug 18, 2026 | 12.20 | 12.85 | 11.54 | 12.34 | 12.34 | -4.56% | 5,958,487 |
| Aug 17, 2026 | 13.69 | 13.80 | 12.53 | 12.93 | 12.93 | -7.97% | 10,534,220 |
| Aug 14, 2026 | 13.67 | 14.58 | 13.30 | 14.05 | 14.05 | 3.16% | 8,607,273 |
| Aug 13, 2026 | 13.02 | 15.71 | 12.98 | 13.62 | 13.62 | 8.53% | 18,200,066 |
| Aug 12, 2026 | 11.00 | 12.90 | 10.48 | 12.55 | 12.55 | 36.56% | 23,016,394 |
| Aug 11, 2026 | 9.37 | 9.58 | 8.76 | 9.19 | 9.19 | 1.32% | 14,650,163 |
| Aug 10, 2026 | 9.38 | 10.17 | 9.06 | 9.07 | 9.07 | 2.02% | 9,084,033 |
| Aug 7, 2026 | 8.27 | 9.00 | 8.11 | 8.89 | 8.89 | 11.68% | 5,714,030 |
| Aug 6, 2026 | 8.29 | 8.83 | 7.94 | 7.96 | 7.96 | -6.35% | 4,336,639 |
| Aug 5, 2026 | 9.30 | 9.36 | 8.48 | 8.50 | 8.50 | -8.70% | 5,904,873 |
| Aug 4, 2026 | 8.22 | 9.38 | 7.91 | 9.31 | 9.31 | 21.07% | 7,344,307 |
| Aug 3, 2026 | 7.36 | 7.83 | 7.03 | 7.69 | 7.69 | 1.72% | 3,937,898 |
| Jul 31, 2026 | 7.68 | 8.03 | 6.94 | 7.56 | 7.56 | 4.85% | 6,631,471 |
| Jul 30, 2026 | 6.79 | 7.42 | 6.71 | 7.21 | 7.21 | 15.36% | 5,952,643 |
| Jul 29, 2026 | 7.49 | 7.52 | 6.25 | 6.25 | 6.25 | -19.35% | 6,238,954 |
| Jul 28, 2026 | 7.84 | 7.98 | 7.01 | 7.75 | 7.75 | -9.14% | 5,187,532 |
| Jul 27, 2026 | 9.07 | 9.17 | 7.81 | 8.53 | 8.53 | -2.18% | 5,079,809 |
| Jul 24, 2026 | 8.97 | 9.44 | 8.21 | 8.72 | 8.72 | -7.23% | 7,259,457 |