Skip to main content
logo
Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
30.70
-3.75 (-10.89%)
At close: Jun 3, 2026, 4:00 PM EDT
28.56
-2.14 (-6.97%)
After-hours: Jun 3, 2026, 5:58 PM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202633.5534.2428.2830.70--10.89%2,289,480
Jun 2, 202632.6636.0232.4234.4534.4513.88%3,076,044
Jun 1, 202628.7631.7528.7630.2530.253.21%2,593,690
May 29, 202627.3331.8727.1129.3129.3123.10%4,972,286
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
May 1, 202611.6812.2511.0511.2211.22-2.52%2,349,699
Apr 30, 202611.1511.6110.6811.5111.518.08%2,050,055
Apr 29, 202611.2811.289.9510.6510.65-7.15%3,349,658
Apr 28, 202611.2511.8110.8511.4711.47-4.50%2,554,901
Apr 27, 202612.8813.4611.6512.0112.01-8.25%2,937,056
Apr 24, 202611.8313.4611.6113.0913.0917.08%4,645,431
Apr 23, 202610.9911.9910.5811.1811.18-16.88%5,784,770
Apr 22, 202613.1913.7013.1113.4513.455.00%2,816,215
Apr 21, 202613.3814.1812.7512.8112.81-2.81%1,960,556
Apr 20, 202612.5213.2212.1813.1813.181.70%2,571,288
Apr 17, 202613.3813.4612.6212.9612.961.09%2,507,409
Apr 16, 202612.1413.1111.3312.8212.827.91%4,679,652
Apr 15, 202612.3312.4111.5911.8811.880.34%3,405,040
Apr 14, 202611.6712.3211.2911.8411.849.43%3,563,752
Apr 13, 202610.0510.829.5810.8210.825.77%3,102,324
Apr 10, 20269.0610.439.0610.2310.2317.32%4,768,418
Apr 9, 20268.889.298.648.728.72-1.58%5,027,951
Apr 8, 20269.339.468.498.868.866.24%4,360,479
Apr 7, 20267.908.377.758.348.344.77%2,810,612
Apr 6, 20268.709.007.927.967.96-9.65%2,650,205
Apr 2, 20267.938.917.858.818.815.64%3,686,828
Apr 1, 20268.618.998.228.348.34-2.34%3,591,798
Mar 31, 20267.608.587.568.548.5416.35%4,624,727
Mar 30, 20268.158.247.127.347.34-8.71%4,372,471
Mar 27, 20268.268.287.638.048.04-3.02%2,736,520
Mar 26, 20269.129.498.008.298.29-15.32%7,739,856
Mar 25, 20268.699.878.669.799.7916.41%7,700,392
Mar 24, 20267.738.647.508.418.416.25%7,473,057