Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
34.58
-0.09 (-0.26%)
At close: Feb 27, 2026, 4:00 PM EST
34.65
+0.07 (0.20%)
After-hours: Feb 27, 2026, 5:25 PM EST
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.71 | 36.53 | 33.08 | 34.58 | 34.58 | -0.27% | 141,934 |
| Feb 26, 2026 | 32.50 | 36.60 | 32.48 | 34.67 | 34.67 | 7.36% | 214,429 |
| Feb 25, 2026 | 37.01 | 37.01 | 31.65 | 32.30 | 32.30 | -15.63% | 350,963 |
| Feb 24, 2026 | 38.24 | 40.34 | 37.68 | 38.28 | 38.28 | -2.78% | 104,690 |
| Feb 23, 2026 | 36.94 | 39.86 | 36.38 | 39.37 | 39.37 | 10.42% | 138,251 |
| Feb 20, 2026 | 37.59 | 37.60 | 34.52 | 35.66 | 35.66 | -2.35% | 322,194 |
| Feb 19, 2026 | 39.02 | 39.56 | 36.19 | 36.51 | 36.51 | -16.36% | 292,348 |
| Feb 18, 2026 | 43.17 | 44.50 | 41.49 | 43.66 | 43.66 | 2.87% | 50,901 |
| Feb 17, 2026 | 42.34 | 43.62 | 40.69 | 42.44 | 42.44 | 2.92% | 43,806 |
| Feb 13, 2026 | 41.27 | 41.80 | 39.50 | 41.24 | 41.24 | -0.42% | 90,740 |
| Feb 12, 2026 | 37.40 | 41.41 | 37.25 | 41.41 | 41.41 | 9.60% | 147,866 |
| Feb 11, 2026 | 34.49 | 38.56 | 34.16 | 37.78 | 37.78 | 7.56% | 244,866 |
| Feb 10, 2026 | 34.00 | 35.62 | 32.96 | 35.13 | 35.13 | 1.27% | 198,444 |
| Feb 9, 2026 | 35.13 | 36.30 | 34.00 | 34.69 | 34.69 | 4.85% | 170,370 |
| Feb 6, 2026 | 40.42 | 41.83 | 32.10 | 33.08 | 33.08 | -23.16% | 331,951 |
| Feb 5, 2026 | 38.06 | 46.12 | 37.33 | 43.05 | 43.05 | 17.66% | 505,391 |
| Feb 4, 2026 | 39.50 | 43.48 | 32.63 | 36.59 | 36.59 | -27.83% | 1,374,793 |
| Feb 3, 2026 | 49.63 | 53.80 | 49.05 | 50.70 | 50.70 | 0.21% | 163,140 |
| Feb 2, 2026 | 53.51 | 53.51 | 46.35 | 50.59 | 50.59 | -3.96% | 85,583 |
| Jan 30, 2026 | 50.08 | 53.35 | 48.68 | 52.68 | 52.68 | 6.70% | 45,789 |
| Jan 29, 2026 | 48.22 | 51.91 | 47.97 | 49.38 | 49.37 | 6.98% | 35,257 |
| Jan 28, 2026 | 45.47 | 46.96 | 42.97 | 46.15 | 46.15 | -0.75% | 134,893 |
| Jan 27, 2026 | 47.67 | 50.00 | 46.19 | 46.50 | 46.50 | -2.26% | 90,623 |
| Jan 26, 2026 | 45.75 | 47.80 | 45.71 | 47.58 | 47.58 | 5.96% | 52,443 |
| Jan 23, 2026 | 40.47 | 45.95 | 40.00 | 44.90 | 44.90 | 4.54% | 81,551 |
| Jan 22, 2026 | 41.85 | 43.25 | 40.33 | 42.95 | 42.95 | -1.91% | 147,582 |
| Jan 21, 2026 | 44.79 | 47.41 | 42.57 | 43.79 | 43.79 | -4.81% | 140,187 |
| Jan 20, 2026 | 46.46 | 49.22 | 45.50 | 46.00 | 46.00 | 7.60% | 157,750 |
| Jan 16, 2026 | 53.72 | 53.72 | 41.61 | 42.75 | 42.75 | -22.51% | 653,725 |
| Jan 15, 2026 | 58.06 | 58.69 | 53.38 | 55.17 | 55.17 | -8.17% | 115,248 |
| Jan 14, 2026 | 60.30 | 62.08 | 58.08 | 60.08 | 60.08 | 2.21% | 64,432 |
| Jan 13, 2026 | 54.50 | 61.57 | 54.50 | 58.78 | 58.78 | 9.96% | 59,088 |
| Jan 12, 2026 | 53.86 | 54.65 | 52.24 | 53.45 | 53.45 | 0.06% | 41,256 |
| Jan 9, 2026 | 53.77 | 55.27 | 50.48 | 53.42 | 53.42 | -2.06% | 35,721 |
| Jan 8, 2026 | 54.26 | 54.90 | 54.26 | 54.54 | 54.54 | 1.14% | 2,951 |
| Jan 7, 2026 | 51.62 | 54.67 | 51.51 | 53.93 | 53.93 | 2.70% | 30,671 |
| Jan 6, 2026 | 52.10 | 56.34 | 52.10 | 52.51 | 52.51 | -3.18% | 95,919 |
| Jan 5, 2026 | 49.06 | 54.33 | 47.77 | 54.24 | 54.24 | 6.01% | 115,144 |
| Jan 2, 2026 | 54.86 | 54.86 | 49.80 | 51.16 | 51.16 | -12.04% | 110,308 |
| Dec 31, 2025 | 56.43 | 59.08 | 55.87 | 58.16 | 58.16 | 2.59% | 76,221 |
| Dec 30, 2025 | 54.29 | 56.73 | 54.22 | 56.69 | 56.69 | 0.55% | 40,452 |
| Dec 29, 2025 | 56.52 | 56.91 | 52.99 | 56.38 | 55.20 | 3.87% | 95,593 |
| Dec 26, 2025 | 54.38 | 55.96 | 53.76 | 54.28 | 53.15 | -1.12% | 28,714 |
| Dec 24, 2025 | 54.46 | 55.50 | 54.04 | 54.90 | 53.75 | 1.36% | 24,198 |
| Dec 23, 2025 | 54.04 | 55.72 | 53.21 | 54.16 | 53.03 | 1.78% | 71,535 |
| Dec 22, 2025 | 52.00 | 53.76 | 51.26 | 53.22 | 52.10 | 0.24% | 75,826 |
| Dec 19, 2025 | 59.01 | 59.36 | 52.79 | 53.09 | 51.97 | -12.14% | 118,175 |
| Dec 18, 2025 | 55.13 | 60.81 | 54.39 | 60.42 | 59.15 | 3.37% | 69,656 |
| Dec 17, 2025 | 52.94 | 58.54 | 51.63 | 58.45 | 57.23 | 11.25% | 75,166 |
| Dec 16, 2025 | 53.77 | 54.72 | 51.92 | 52.54 | 51.44 | -2.07% | 44,392 |