Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
13.60
-0.51 (-3.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.28 | 14.50 | 13.96 | 14.28 | - | 1.20% | 157,393 |
| Apr 24, 2025 | 16.35 | 16.49 | 13.49 | 14.11 | 14.11 | -17.97% | 984,427 |
| Apr 23, 2025 | 16.99 | 17.48 | 14.48 | 17.20 | 17.20 | -15.69% | 562,243 |
| Apr 22, 2025 | 21.41 | 21.63 | 19.64 | 20.40 | 20.40 | -7.36% | 78,835 |
| Apr 21, 2025 | 20.74 | 22.55 | 20.36 | 22.02 | 22.02 | 13.10% | 114,491 |
| Apr 17, 2025 | 19.03 | 20.57 | 18.89 | 19.47 | 19.47 | 2.74% | 68,700 |
| Apr 16, 2025 | 18.81 | 19.89 | 17.16 | 18.95 | 18.95 | 9.41% | 213,357 |
| Apr 15, 2025 | 17.51 | 17.71 | 16.29 | 17.32 | 17.32 | -2.75% | 133,089 |
| Apr 14, 2025 | 15.56 | 17.81 | 15.56 | 17.81 | 17.81 | 0.11% | 129,811 |
| Apr 11, 2025 | 16.81 | 18.15 | 16.50 | 17.79 | 17.79 | 3.20% | 41,643 |
| Apr 10, 2025 | 15.89 | 18.15 | 15.64 | 17.24 | 17.24 | 17.06% | 118,183 |
| Apr 9, 2025 | 21.34 | 21.38 | 13.92 | 14.73 | 14.73 | -31.67% | 270,583 |
| Apr 8, 2025 | 17.07 | 22.51 | 17.07 | 21.55 | 21.55 | 7.61% | 252,436 |
| Apr 7, 2025 | 28.80 | 28.80 | 18.27 | 20.03 | 20.03 | -21.15% | 262,594 |
| Apr 4, 2025 | 24.39 | 28.28 | 23.89 | 25.40 | 25.40 | 15.29% | 123,229 |
| Apr 3, 2025 | 22.50 | 22.73 | 21.34 | 22.03 | 22.03 | 16.00% | 31,410 |
| Apr 2, 2025 | 20.00 | 20.65 | 18.28 | 18.99 | 18.99 | -0.36% | 133,696 |