Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
8.11
+0.10 (1.25%)
At close: May 22, 2025, 4:00 PM
8.13
+0.02 (0.23%)
After-hours: May 22, 2025, 7:59 PM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 7.98 | 8.17 | 7.70 | 8.11 | - | 1.25% | 2,526,992 |
| May 21, 2025 | 7.35 | 8.14 | 7.05 | 8.01 | 8.01 | 5.53% | 5,249,723 |
| May 20, 2025 | 7.00 | 7.72 | 7.00 | 7.59 | 7.59 | 8.90% | 3,224,986 |
| May 19, 2025 | 7.11 | 7.14 | 6.52 | 6.97 | 6.97 | 5.93% | 6,426,659 |
| May 16, 2025 | 6.83 | 6.95 | 6.05 | 6.58 | 6.58 | -10.23% | 13,992,839 |
| May 15, 2025 | 7.33 | 8.10 | 6.89 | 7.33 | 7.33 | 4.71% | 12,384,859 |
| May 14, 2025 | 6.53 | 8.00 | 6.22 | 7.00 | 7.00 | -31.44% | 18,414,070 |
| May 13, 2025 | 14.19 | 14.35 | 10.03 | 10.21 | 10.21 | -32.16% | 4,597,143 |
| May 12, 2025 | 14.61 | 15.60 | 13.43 | 15.05 | 15.05 | -9.45% | 400,152 |
| May 9, 2025 | 16.01 | 17.36 | 15.80 | 16.62 | 16.62 | 0.67% | 145,089 |
| May 8, 2025 | 15.60 | 16.68 | 15.47 | 16.51 | 16.51 | 2.61% | 157,240 |
| May 7, 2025 | 17.75 | 17.97 | 15.73 | 16.09 | 16.09 | 1.39% | 671,795 |
| May 6, 2025 | 17.16 | 17.16 | 15.35 | 15.87 | 15.87 | -3.93% | 728,775 |
| May 5, 2025 | 15.70 | 16.55 | 15.35 | 16.52 | 16.52 | 8.97% | 412,272 |
| May 2, 2025 | 15.71 | 16.17 | 14.75 | 15.16 | 15.16 | -6.01% | 701,355 |
| May 1, 2025 | 16.77 | 17.80 | 14.98 | 16.13 | 16.13 | -6.06% | 990,214 |
| Apr 30, 2025 | 19.18 | 19.49 | 17.00 | 17.17 | 17.17 | 23.53% | 751,322 |
| Apr 29, 2025 | 13.26 | 13.90 | 12.98 | 13.90 | 13.90 | 6.84% | 259,092 |
| Apr 28, 2025 | 13.60 | 13.88 | 12.68 | 13.01 | 13.01 | -4.48% | 313,763 |
| Apr 25, 2025 | 14.09 | 14.50 | 13.40 | 13.62 | 13.62 | -3.47% | 594,951 |
| 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 |