Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
5.61
-0.16 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
5.62
+0.01 (0.18%)
After-hours: Dec 5, 2025, 7:29 PM EST
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.89 | 6.04 | 5.59 | 5.61 | 5.61 | -2.77% | 3,081,938 |
| Dec 4, 2025 | 6.04 | 6.18 | 5.72 | 5.77 | 5.77 | -3.67% | 2,831,695 |
| Dec 3, 2025 | 6.23 | 6.36 | 5.98 | 5.99 | 5.99 | -4.47% | 1,975,979 |
| Dec 2, 2025 | 6.03 | 6.28 | 5.76 | 6.27 | 6.27 | 2.79% | 3,199,646 |
| Dec 1, 2025 | 6.15 | 6.39 | 5.92 | 6.10 | 6.10 | 2.18% | 2,869,709 |
| Nov 28, 2025 | 6.17 | 6.34 | 5.96 | 5.97 | 5.97 | -6.43% | 1,526,693 |
| Nov 26, 2025 | 6.23 | 6.51 | 6.13 | 6.38 | 6.38 | -2.00% | 2,115,160 |
| Nov 25, 2025 | 6.64 | 7.00 | 6.46 | 6.51 | 6.51 | 5.68% | 2,871,048 |
| Nov 24, 2025 | 6.54 | 6.72 | 6.08 | 6.16 | 6.16 | -8.33% | 2,882,838 |
| Nov 21, 2025 | 6.76 | 7.24 | 6.57 | 6.72 | 6.72 | -4.27% | 4,573,299 |
| Nov 20, 2025 | 5.55 | 7.06 | 5.55 | 7.02 | 7.02 | 12.68% | 7,261,718 |
| Nov 19, 2025 | 5.92 | 6.39 | 5.82 | 6.23 | 6.23 | 6.86% | 3,781,851 |
| Nov 18, 2025 | 6.05 | 6.32 | 5.52 | 5.83 | 5.83 | -5.05% | 5,184,233 |
| Nov 17, 2025 | 5.69 | 6.28 | 5.63 | 6.14 | 6.14 | 13.49% | 7,689,753 |
| Nov 14, 2025 | 6.13 | 6.34 | 5.12 | 5.41 | 5.41 | -8.31% | 13,651,413 |
| Nov 13, 2025 | 5.18 | 5.99 | 5.18 | 5.90 | 5.90 | 14.56% | 8,979,020 |
| Nov 12, 2025 | 4.81 | 5.23 | 4.76 | 5.15 | 5.15 | 4.67% | 5,992,012 |
| Nov 11, 2025 | 4.66 | 4.98 | 4.66 | 4.92 | 4.92 | 6.72% | 5,511,485 |
| Nov 10, 2025 | 4.32 | 4.67 | 4.27 | 4.61 | 4.61 | -1.91% | 8,082,987 |
| Nov 7, 2025 | 4.71 | 5.08 | 4.64 | 4.70 | 4.70 | 2.40% | 8,885,620 |
| Nov 6, 2025 | 4.17 | 4.60 | 4.09 | 4.59 | 4.59 | 8.25% | 8,289,519 |
| Nov 5, 2025 | 3.82 | 4.25 | 3.62 | 4.24 | 4.24 | 22.90% | 14,035,861 |
| Nov 4, 2025 | 3.31 | 3.46 | 3.23 | 3.45 | 3.45 | 12.38% | 14,342,197 |
| Nov 3, 2025 | 2.85 | 3.08 | 2.81 | 3.07 | 3.07 | 4.96% | 8,713,918 |
| Oct 31, 2025 | 3.00 | 3.08 | 2.80 | 2.93 | 2.93 | -6.55% | 10,198,793 |
| Oct 30, 2025 | 2.97 | 3.13 | 2.92 | 3.13 | 3.13 | 9.06% | 8,115,715 |
| 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 |