Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
54.28
-0.62 (-1.12%)
At close: Dec 26, 2025, 4:00 PM EST
54.00
-0.28 (-0.52%)
After-hours: Dec 26, 2025, 7:01 PM EST
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 54.38 | 55.96 | 53.76 | 54.28 | 54.28 | -1.12% | 28,654 |
| Dec 24, 2025 | 54.46 | 55.50 | 54.04 | 54.90 | 54.90 | 1.36% | 24,198 |
| Dec 23, 2025 | 54.04 | 55.72 | 53.21 | 54.16 | 54.16 | 1.78% | 71,535 |
| Dec 22, 2025 | 52.00 | 53.76 | 51.26 | 53.22 | 53.21 | 0.24% | 75,826 |
| Dec 19, 2025 | 59.01 | 59.36 | 52.79 | 53.09 | 53.09 | -12.14% | 118,175 |
| Dec 18, 2025 | 55.13 | 60.81 | 54.39 | 60.42 | 60.42 | 3.37% | 69,656 |
| Dec 17, 2025 | 52.94 | 58.54 | 51.63 | 58.45 | 58.45 | 11.25% | 75,166 |
| Dec 16, 2025 | 53.77 | 54.72 | 51.92 | 52.54 | 52.54 | -2.07% | 44,392 |
| Dec 15, 2025 | 49.04 | 53.88 | 49.04 | 53.65 | 53.65 | 6.09% | 47,304 |
| Dec 12, 2025 | 46.59 | 50.76 | 44.59 | 50.57 | 50.57 | 9.18% | 121,682 |
| Dec 11, 2025 | 45.87 | 49.00 | 45.87 | 46.32 | 46.32 | 4.96% | 46,619 |
| Dec 10, 2025 | 44.07 | 45.75 | 42.42 | 44.13 | 44.13 | 0.48% | 53,351 |
| Dec 9, 2025 | 42.65 | 44.91 | 42.65 | 43.92 | 43.92 | 2.04% | 40,215 |
| Dec 8, 2025 | 43.92 | 44.76 | 41.84 | 43.04 | 43.04 | -4.10% | 451,144 |
| Dec 5, 2025 | 47.12 | 48.28 | 44.68 | 44.88 | 44.88 | -2.77% | 385,242 |
| Dec 4, 2025 | 48.32 | 49.44 | 45.72 | 46.16 | 46.16 | -3.67% | 355,278 |
| Dec 3, 2025 | 49.84 | 50.88 | 47.84 | 47.92 | 47.92 | -4.47% | 247,759 |
| Dec 2, 2025 | 48.24 | 50.24 | 46.08 | 50.16 | 50.16 | 2.79% | 400,411 |
| Dec 1, 2025 | 49.20 | 51.12 | 47.32 | 48.80 | 48.80 | 2.18% | 358,713 |
| Nov 28, 2025 | 49.36 | 50.68 | 47.68 | 47.76 | 47.76 | -6.43% | 191,527 |
| Nov 26, 2025 | 49.84 | 52.08 | 49.04 | 51.04 | 51.04 | -2.00% | 264,645 |
| Nov 25, 2025 | 53.08 | 56.00 | 51.68 | 52.08 | 52.08 | 5.68% | 359,512 |
| Nov 24, 2025 | 52.32 | 53.76 | 48.64 | 49.28 | 49.28 | -8.33% | 360,382 |
| Nov 21, 2025 | 54.08 | 57.92 | 52.52 | 53.76 | 53.76 | -4.27% | 572,072 |
| Nov 20, 2025 | 44.40 | 56.48 | 44.40 | 56.16 | 56.16 | 12.68% | 914,094 |
| Nov 19, 2025 | 47.36 | 51.12 | 46.56 | 49.84 | 49.84 | 6.86% | 472,731 |
| Nov 18, 2025 | 48.40 | 50.56 | 44.16 | 46.64 | 46.64 | -5.05% | 648,029 |
| Nov 17, 2025 | 45.52 | 50.24 | 45.04 | 49.12 | 49.12 | 13.49% | 961,219 |
| Nov 14, 2025 | 49.04 | 50.72 | 40.92 | 43.28 | 43.28 | -8.31% | 1,706,426 |
| Nov 13, 2025 | 41.44 | 47.92 | 41.44 | 47.20 | 47.20 | 14.56% | 1,122,377 |
| Nov 12, 2025 | 38.48 | 41.80 | 38.08 | 41.20 | 41.20 | 4.67% | 749,001 |
| Nov 11, 2025 | 37.28 | 39.84 | 37.28 | 39.36 | 39.36 | 6.72% | 688,935 |
| Nov 10, 2025 | 34.56 | 37.36 | 34.16 | 36.88 | 36.88 | -1.91% | 1,010,373 |
| Nov 7, 2025 | 37.68 | 40.64 | 37.12 | 37.60 | 37.60 | 2.40% | 1,110,702 |
| Nov 6, 2025 | 33.32 | 36.80 | 32.72 | 36.72 | 36.72 | 8.25% | 1,036,189 |
| Nov 5, 2025 | 30.56 | 34.00 | 28.96 | 33.92 | 33.92 | 22.90% | 1,754,482 |
| Nov 4, 2025 | 26.48 | 27.68 | 25.84 | 27.60 | 27.60 | 12.38% | 1,792,774 |
| Nov 3, 2025 | 22.80 | 24.64 | 22.48 | 24.56 | 24.56 | 4.96% | 1,089,239 |
| Oct 31, 2025 | 24.00 | 24.60 | 22.40 | 23.40 | 23.40 | -6.55% | 1,274,849 |
| Oct 30, 2025 | 23.76 | 25.04 | 23.36 | 25.04 | 25.04 | 9.06% | 1,014,464 |
| Oct 29, 2025 | 22.00 | 24.00 | 21.84 | 22.96 | 22.96 | -1.37% | 1,293,567 |
| Oct 28, 2025 | 24.08 | 24.16 | 21.76 | 23.28 | 23.28 | -3.32% | 1,148,272 |
| Oct 27, 2025 | 26.16 | 26.16 | 24.00 | 24.08 | 24.08 | -13.51% | 966,169 |
| Oct 24, 2025 | 27.12 | 27.96 | 26.24 | 27.84 | 27.84 | -1.42% | 1,058,249 |
| Oct 23, 2025 | 24.80 | 28.80 | 24.80 | 28.24 | 28.24 | 16.89% | 1,985,400 |
| Oct 22, 2025 | 22.60 | 26.08 | 22.60 | 24.16 | 24.16 | 8.63% | 1,593,055 |
| Oct 21, 2025 | 22.08 | 22.96 | 21.79 | 22.24 | 22.24 | 0.72% | 950,740 |
| Oct 20, 2025 | 22.00 | 22.40 | 20.60 | 22.08 | 22.08 | -10.68% | 1,497,495 |
| Oct 17, 2025 | 24.08 | 25.28 | 23.53 | 24.72 | 24.72 | 5.82% | 1,479,724 |
| Oct 16, 2025 | 23.20 | 23.83 | 21.28 | 23.36 | 23.36 | 0.69% | 1,720,305 |