Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
3.020
+0.150 (5.23%)
Oct 30, 2025, 12:37 PM EDT - Market open
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.97 | 3.05 | 2.92 | 3.04 | - | 5.92% | 3,291,568 |
| Oct 29, 2025 | 2.75 | 3.00 | 2.73 | 2.87 | 2.87 | -1.37% | 10,348,541 |
| Oct 28, 2025 | 3.01 | 3.02 | 2.72 | 2.91 | 2.91 | -3.32% | 9,186,183 |
| Oct 27, 2025 | 3.27 | 3.27 | 3.00 | 3.01 | 3.01 | -13.51% | 7,729,354 |
| Oct 24, 2025 | 3.39 | 3.50 | 3.28 | 3.48 | 3.48 | -1.42% | 8,465,995 |
| Oct 23, 2025 | 3.10 | 3.60 | 3.10 | 3.53 | 3.53 | 16.89% | 15,883,204 |
| Oct 22, 2025 | 2.83 | 3.26 | 2.83 | 3.02 | 3.02 | 8.63% | 12,744,443 |
| Oct 21, 2025 | 2.76 | 2.87 | 2.72 | 2.78 | 2.78 | 0.72% | 7,605,923 |
| Oct 20, 2025 | 2.75 | 2.80 | 2.58 | 2.76 | 2.76 | -10.68% | 11,979,963 |
| Oct 17, 2025 | 3.01 | 3.16 | 2.94 | 3.09 | 3.09 | 5.82% | 11,837,796 |
| Oct 16, 2025 | 2.90 | 2.98 | 2.66 | 2.92 | 2.92 | 0.69% | 13,762,440 |
| Oct 15, 2025 | 2.84 | 3.03 | 2.78 | 2.90 | 2.90 | -3.33% | 13,221,355 |
| Oct 14, 2025 | 2.90 | 3.02 | 2.78 | 3.00 | 3.00 | 6.01% | 10,109,899 |
| Oct 13, 2025 | 2.83 | 2.91 | 2.74 | 2.83 | 2.83 | -7.52% | 8,909,430 |
| Oct 10, 2025 | 2.58 | 3.08 | 2.55 | 3.06 | 3.06 | 17.69% | 16,438,830 |
| Oct 9, 2025 | 2.64 | 2.66 | 2.54 | 2.60 | 2.60 | 1.17% | 9,151,272 |
| Oct 8, 2025 | 2.90 | 2.97 | 2.56 | 2.57 | 2.57 | -11.99% | 12,322,599 |
| Oct 7, 2025 | 2.79 | 3.08 | 2.67 | 2.92 | 2.92 | -1.68% | 10,758,528 |
| Oct 6, 2025 | 3.03 | 3.05 | 2.79 | 2.97 | 2.97 | -10.27% | 12,397,648 |
| Oct 3, 2025 | 3.20 | 3.44 | 3.11 | 3.31 | 3.31 | 2.16% | 9,738,781 |
| Oct 2, 2025 | 3.25 | 3.41 | 3.20 | 3.24 | 3.24 | -0.61% | 7,410,054 |
| Oct 1, 2025 | 4.04 | 4.08 | 3.24 | 3.26 | 3.26 | -18.30% | 11,867,556 |
| Sep 30, 2025 | 4.30 | 4.30 | 3.94 | 3.99 | 3.99 | -6.78% | 11,243,011 |
| Sep 29, 2025 | 4.29 | 4.36 | 4.08 | 4.28 | 4.28 | -2.28% | 5,818,638 |
| Sep 26, 2025 | 4.42 | 4.65 | 4.36 | 4.38 | 4.38 | 1.77% | 10,397,420 |
| Sep 25, 2025 | 4.52 | 4.68 | 4.13 | 4.30 | 4.30 | -0.14% | 9,231,831 |
| Sep 24, 2025 | 4.13 | 4.32 | 3.97 | 4.31 | 4.31 | 3.11% | 7,915,212 |
| Sep 23, 2025 | 4.10 | 4.38 | 4.05 | 4.18 | 4.18 | -0.48% | 7,474,497 |
| Sep 22, 2025 | 4.47 | 4.52 | 3.88 | 4.20 | 4.20 | -4.55% | 9,264,343 |
| Sep 19, 2025 | 4.35 | 4.47 | 4.27 | 4.40 | 4.40 | 0.50% | 8,091,296 |
| Sep 18, 2025 | 4.46 | 4.66 | 4.30 | 4.38 | 4.38 | -4.62% | 9,977,129 |
| Sep 17, 2025 | 4.65 | 4.83 | 4.49 | 4.59 | 4.59 | 0.22% | 8,379,964 |
| Sep 16, 2025 | 4.44 | 4.67 | 4.41 | 4.58 | 4.58 | 2.00% | 5,730,485 |
| Sep 15, 2025 | 4.53 | 4.73 | 4.42 | 4.49 | 4.49 | -1.75% | 4,817,920 |
| Sep 12, 2025 | 4.23 | 4.66 | 4.15 | 4.57 | 4.57 | -4.79% | 10,717,659 |
| Sep 11, 2025 | 4.73 | 4.90 | 4.69 | 4.80 | 4.80 | -0.27% | 10,465,764 |
| Sep 10, 2025 | 4.78 | 4.95 | 4.43 | 4.81 | 4.81 | -4.31% | 14,522,958 |
| Sep 9, 2025 | 5.83 | 5.85 | 5.02 | 5.03 | 5.03 | -14.60% | 9,670,202 |
| Sep 8, 2025 | 5.62 | 5.94 | 5.59 | 5.89 | 5.89 | 1.90% | 7,936,799 |
| Sep 5, 2025 | 5.60 | 5.97 | 5.59 | 5.78 | 5.78 | 1.23% | 10,667,951 |
| Sep 4, 2025 | 5.82 | 5.98 | 5.68 | 5.71 | 5.71 | -2.89% | 8,835,071 |
| Sep 3, 2025 | 5.65 | 5.97 | 5.65 | 5.88 | 5.88 | 3.52% | 9,930,843 |
| Sep 2, 2025 | 5.91 | 6.01 | 5.68 | 5.68 | 5.68 | 3.27% | 10,743,545 |
| Aug 29, 2025 | 5.20 | 5.52 | 5.20 | 5.50 | 5.50 | 11.34% | 10,670,883 |
| Aug 28, 2025 | 4.75 | 4.96 | 4.66 | 4.94 | 4.94 | 3.52% | 10,089,818 |
| Aug 27, 2025 | 4.87 | 4.97 | 4.73 | 4.77 | 4.77 | -1.81% | 10,370,714 |
| Aug 26, 2025 | 4.96 | 5.03 | 4.86 | 4.86 | 4.86 | -1.62% | 5,906,438 |
| Aug 25, 2025 | 5.07 | 5.11 | 4.74 | 4.94 | 4.94 | -0.80% | 8,708,415 |
| Aug 22, 2025 | 5.51 | 5.54 | 4.92 | 4.98 | 4.98 | -7.26% | 8,511,589 |
| Aug 21, 2025 | 5.32 | 5.50 | 5.22 | 5.37 | 5.37 | 1.13% | 8,887,880 |