Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
5.13
-0.04 (-0.77%)
At close: Nov 13, 2026, 4:00 PM EST
4.949
-0.180 (-3.53%)
After-hours: Nov 13, 2026, 7:59 PM EST
SMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.19 | 5.28 | 4.75 | 5.13 | 5.13 | -0.77% | 6,802,479 |
| Nov 12, 2026 | 5.32 | 6.06 | 4.62 | 5.17 | 5.17 | -22.84% | 27,120,614 |
| Nov 11, 2026 | 6.34 | 7.01 | 6.18 | 6.70 | 6.70 | 18.79% | 7,759,202 |
| Nov 10, 2026 | 5.72 | 6.09 | 5.36 | 5.64 | 5.64 | -5.84% | 6,137,836 |
| Nov 9, 2026 | 5.78 | 6.46 | 5.39 | 5.99 | 5.99 | -1.16% | 6,726,728 |
| Nov 6, 2026 | 6.07 | 6.33 | 5.68 | 6.06 | 6.06 | 12.64% | 6,605,533 |
| Nov 5, 2026 | 5.92 | 6.10 | 4.84 | 5.38 | 5.38 | -17.48% | 12,341,871 |
| Nov 4, 2026 | 7.38 | 7.98 | 6.42 | 6.52 | 6.52 | -11.89% | 16,355,454 |
| Nov 3, 2026 | 7.26 | 7.76 | 7.16 | 7.40 | 7.40 | 6.63% | 8,463,153 |
| Nov 2, 2026 | 8.42 | 8.45 | 6.90 | 6.94 | 6.94 | -15.37% | 5,846,386 |
| Oct 30, 2026 | 7.98 | 8.30 | 7.35 | 8.20 | 8.20 | -8.69% | 5,285,451 |
| Oct 29, 2026 | 9.34 | 9.74 | 8.81 | 8.98 | 8.98 | -7.71% | 3,388,200 |
| Oct 28, 2026 | 9.62 | 9.85 | 9.11 | 9.73 | 9.73 | 3.95% | 4,704,911 |
| Oct 27, 2026 | 8.48 | 9.41 | 8.44 | 9.36 | 9.36 | 14.71% | 4,231,439 |
| Oct 26, 2026 | 8.39 | 8.57 | 8.12 | 8.16 | 8.16 | -1.69% | 3,577,677 |
| Oct 23, 2026 | 8.70 | 8.92 | 8.20 | 8.30 | 8.30 | -5.03% | 3,143,686 |
| Oct 22, 2026 | 9.14 | 9.38 | 8.32 | 8.74 | 8.74 | -10.27% | 5,242,659 |
| Oct 21, 2026 | 10.19 | 10.69 | 9.52 | 9.74 | 9.74 | 19.07% | 9,909,359 |
| Oct 20, 2026 | 7.71 | 8.53 | 7.41 | 8.18 | 8.18 | 2.38% | 5,437,693 |
| Oct 19, 2026 | 8.40 | 8.54 | 7.92 | 7.99 | 7.99 | 2.44% | 4,256,970 |
| Oct 16, 2026 | 9.43 | 9.43 | 7.70 | 7.80 | 7.80 | -19.84% | 6,089,022 |
| Oct 15, 2026 | 9.26 | 9.74 | 8.20 | 9.73 | 9.73 | -4.04% | 5,789,084 |
| Oct 14, 2026 | 11.49 | 11.51 | 10.04 | 10.14 | 10.14 | -16.75% | 4,507,019 |
| Oct 13, 2026 | 11.91 | 12.45 | 11.83 | 12.18 | 12.18 | -4.84% | 2,882,171 |
| Oct 12, 2026 | 13.67 | 13.67 | 12.28 | 12.80 | 12.80 | -8.90% | 4,141,370 |
| Oct 9, 2026 | 15.04 | 15.10 | 13.21 | 14.05 | 14.05 | -4.27% | 3,517,663 |
| Oct 8, 2026 | 15.61 | 15.82 | 14.05 | 14.68 | 14.68 | -9.85% | 4,539,405 |
| Oct 7, 2026 | 14.60 | 16.85 | 14.57 | 16.28 | 16.28 | 6.75% | 4,501,823 |
| Oct 6, 2026 | 15.55 | 16.14 | 14.96 | 15.25 | 15.25 | 0.99% | 3,100,217 |
| Oct 5, 2026 | 15.34 | 15.67 | 14.83 | 15.10 | 15.10 | -2.14% | 2,272,022 |
| Oct 2, 2026 | 14.84 | 16.06 | 14.49 | 15.43 | 15.43 | 8.28% | 4,847,041 |
| Oct 1, 2026 | 13.62 | 14.32 | 13.08 | 14.25 | 14.25 | 4.01% | 2,828,993 |
| Sep 30, 2026 | 14.46 | 14.79 | 13.32 | 13.70 | 13.70 | - | 4,200,144 |
| 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 |