Skip to main content
Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
6.58
-0.43 (-6.13%)
At close: Jun 18, 2025, 4:00 PM
6.58
0.00 (0.00%)
Pre-market: Jun 20, 2025, 5:08 AM EDT

SMCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20257.007.096.176.586.58-6.13%4,653,623
Jun 17, 20256.997.066.677.017.012.34%2,724,080
Jun 16, 20257.327.406.586.856.85-9.87%2,752,152
Jun 13, 20257.447.867.327.607.608.26%2,079,074
Jun 12, 20257.297.366.797.027.02-0.85%2,040,023
Jun 11, 20256.947.216.647.087.08-1.26%2,545,138
Jun 10, 20257.097.366.937.177.170.70%776,601
Jun 9, 20257.507.567.037.127.12-7.41%1,536,030
Jun 6, 20257.527.757.357.697.69-3.75%1,163,448
Jun 5, 20257.098.146.967.997.9914.96%2,142,210
Jun 4, 20257.057.366.766.956.95-4.53%2,511,884
Jun 3, 20257.988.067.017.287.28-9.68%3,345,829
Jun 2, 20258.748.748.048.068.06-5.73%1,407,785
May 30, 20258.268.948.238.558.555.43%1,939,157
May 29, 20257.368.147.078.118.113.84%2,651,581
May 28, 20257.808.207.457.817.81-1.76%2,394,717
May 27, 20258.028.277.327.957.95-7.56%3,430,830
May 23, 20258.758.988.458.608.606.04%2,306,219
May 22, 20257.988.177.708.118.111.25%2,558,132
May 21, 20257.358.147.058.018.015.53%5,249,723
May 20, 20257.007.727.007.597.598.90%3,224,986
May 19, 20257.117.146.526.976.975.93%6,426,659
May 16, 20256.836.956.056.586.58-10.23%13,992,839
May 15, 20257.338.106.897.337.334.71%12,384,859
May 14, 20256.538.006.227.007.00-31.44%18,414,070
May 13, 202514.1914.3510.0310.2110.21-32.16%4,597,143
May 12, 202514.6115.6013.4315.0515.05-9.45%400,152
May 9, 202516.0117.3615.8016.6216.620.67%145,089
May 8, 202515.6016.6815.4716.5116.512.61%157,240
May 7, 202517.7517.9715.7316.0916.091.39%671,795
May 6, 202517.1617.1615.3515.8715.87-3.93%728,775
May 5, 202515.7016.5515.3516.5216.528.97%412,272
May 2, 202515.7116.1714.7515.1615.16-6.01%701,355
May 1, 202516.7717.8014.9816.1316.13-6.06%990,214
Apr 30, 202519.1819.4917.0017.1717.1723.53%751,322
Apr 29, 202513.2613.9012.9813.9013.906.84%259,092
Apr 28, 202513.6013.8812.6813.0113.01-4.48%313,763
Apr 25, 202514.0914.5013.4013.6213.62-3.47%594,951
Apr 24, 202516.3516.4913.4914.1114.11-17.97%984,427
Apr 23, 202516.9917.4814.4817.2017.20-15.69%562,243
Apr 22, 202521.4121.6319.6420.4020.40-7.36%78,835
Apr 21, 202520.7422.5520.3622.0222.0213.10%114,491
Apr 17, 202519.0320.5718.8919.4719.472.74%68,700
Apr 16, 202518.8119.8917.1618.9518.959.41%213,357
Apr 15, 202517.5117.7116.2917.3217.32-2.75%133,089
Apr 14, 202515.5617.8115.5617.8117.810.11%129,811
Apr 11, 202516.8118.1516.5017.7917.793.20%41,643
Apr 10, 202515.8918.1515.6417.2417.2417.06%118,183
Apr 9, 202521.3421.3813.9214.7314.73-31.67%270,583
Apr 8, 202517.0722.5117.0721.5521.557.61%252,436