Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
9.31
+1.62 (21.07%)
At close: Aug 4, 2026, 4:00 PM EDT
9.27
-0.04 (-0.45%)
After-hours: Aug 4, 2026, 7:59 PM EDT
SMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.22 | 9.38 | 7.91 | 9.31 | 9.31 | 21.07% | 7,323,420 |
| 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 |
| Jul 23, 2026 | 8.88 | 10.20 | 8.80 | 9.40 | 9.40 | 4.56% | 11,362,462 |
| Jul 22, 2026 | 8.22 | 9.88 | 7.97 | 8.99 | 8.99 | 39.38% | 21,322,978 |
| Jul 21, 2026 | 5.94 | 6.48 | 5.91 | 6.45 | 6.45 | 13.76% | 10,794,996 |
| Jul 20, 2026 | 5.93 | 6.02 | 5.65 | 5.67 | 5.67 | -3.08% | 3,615,855 |
| Jul 17, 2026 | 5.88 | 6.34 | 5.46 | 5.85 | 5.85 | -4.10% | 3,988,180 |
| Jul 16, 2026 | 7.08 | 7.21 | 6.10 | 6.10 | 6.10 | -16.67% | 5,762,818 |
| Jul 15, 2026 | 7.99 | 8.12 | 6.92 | 7.32 | 7.32 | -5.43% | 4,677,764 |
| Jul 14, 2026 | 7.93 | 8.03 | 7.58 | 7.74 | 7.74 | -0.51% | 3,111,848 |
| Jul 13, 2026 | 7.75 | 8.09 | 7.52 | 7.78 | 7.78 | -4.66% | 3,498,315 |
| Jul 10, 2026 | 8.12 | 8.54 | 7.91 | 8.16 | 8.16 | 0.62% | 5,247,653 |
| Jul 9, 2026 | 8.41 | 8.62 | 8.10 | 8.11 | 8.11 | 0.12% | 4,759,580 |
| Jul 8, 2026 | 6.94 | 8.11 | 6.94 | 8.10 | 8.10 | 14.73% | 5,949,479 |
| Jul 7, 2026 | 7.27 | 7.46 | 6.60 | 7.06 | 7.06 | -7.17% | 4,655,185 |
| Jul 6, 2026 | 7.76 | 7.90 | 7.35 | 7.61 | 7.61 | -0.33% | 5,562,899 |
| Jul 2, 2026 | 8.12 | 8.76 | 7.34 | 7.63 | 7.63 | -3.66% | 7,423,726 |
| Jul 1, 2026 | 8.27 | 8.48 | 7.80 | 7.92 | 7.92 | -11.21% | 6,347,823 |
| Jun 30, 2026 | 8.39 | 9.26 | 8.25 | 8.92 | 8.92 | 7.99% | 7,039,200 |
| Jun 29, 2026 | 10.08 | 10.21 | 8.00 | 8.26 | 8.26 | -16.23% | 12,339,140 |
| Jun 26, 2026 | 10.00 | 10.56 | 9.61 | 9.86 | 9.86 | -6.81% | 3,951,895 |
| Jun 25, 2026 | 11.73 | 11.93 | 10.36 | 10.58 | 10.58 | -4.77% | 5,876,827 |
| Jun 24, 2026 | 11.81 | 12.18 | 10.37 | 11.11 | 11.11 | -5.20% | 5,906,121 |
| Jun 23, 2026 | 11.62 | 12.55 | 11.35 | 11.72 | 11.72 | -12.21% | 8,968,105 |
| Jun 22, 2026 | 11.34 | 14.24 | 11.26 | 13.35 | 13.35 | 31.14% | 17,165,064 |
| Jun 18, 2026 | 8.81 | 10.34 | 8.73 | 10.18 | 10.18 | 20.05% | 8,418,636 |
| 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 |