Defiance Daily Target 2X Long SMCI ETF (SMCX)

NASDAQ: SMCX · Real-Time Price · USD

8.30

-0.44 (-5.03%)

At close: Oct 23, 2026, 4:00 PM EDT

8.30

0.00 (0.00%)

After-hours: Oct 23, 2026, 7:59 PM EDT

SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,211,305
Oct 21, 2026	10.19	10.69	9.52	9.74	9.74	19.07%	9,764,197
Oct 20, 2026	7.71	8.53	7.41	8.18	8.18	2.38%	3,311,003
Oct 19, 2026	8.40	8.54	7.92	7.99	7.99	2.44%	4,231,963
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
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