Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
3.020
+0.150 (5.23%)
Oct 30, 2025, 12:37 PM EDT - Market open

SMCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.973.052.923.04-5.92%3,291,568
Oct 29, 20252.753.002.732.872.87-1.37%10,348,541
Oct 28, 20253.013.022.722.912.91-3.32%9,186,183
Oct 27, 20253.273.273.003.013.01-13.51%7,729,354
Oct 24, 20253.393.503.283.483.48-1.42%8,465,995
Oct 23, 20253.103.603.103.533.5316.89%15,883,204
Oct 22, 20252.833.262.833.023.028.63%12,744,443
Oct 21, 20252.762.872.722.782.780.72%7,605,923
Oct 20, 20252.752.802.582.762.76-10.68%11,979,963
Oct 17, 20253.013.162.943.093.095.82%11,837,796
Oct 16, 20252.902.982.662.922.920.69%13,762,440
Oct 15, 20252.843.032.782.902.90-3.33%13,221,355
Oct 14, 20252.903.022.783.003.006.01%10,109,899
Oct 13, 20252.832.912.742.832.83-7.52%8,909,430
Oct 10, 20252.583.082.553.063.0617.69%16,438,830
Oct 9, 20252.642.662.542.602.601.17%9,151,272
Oct 8, 20252.902.972.562.572.57-11.99%12,322,599
Oct 7, 20252.793.082.672.922.92-1.68%10,758,528
Oct 6, 20253.033.052.792.972.97-10.27%12,397,648
Oct 3, 20253.203.443.113.313.312.16%9,738,781
Oct 2, 20253.253.413.203.243.24-0.61%7,410,054
Oct 1, 20254.044.083.243.263.26-18.30%11,867,556
Sep 30, 20254.304.303.943.993.99-6.78%11,243,011
Sep 29, 20254.294.364.084.284.28-2.28%5,818,638
Sep 26, 20254.424.654.364.384.381.77%10,397,420
Sep 25, 20254.524.684.134.304.30-0.14%9,231,831
Sep 24, 20254.134.323.974.314.313.11%7,915,212
Sep 23, 20254.104.384.054.184.18-0.48%7,474,497
Sep 22, 20254.474.523.884.204.20-4.55%9,264,343
Sep 19, 20254.354.474.274.404.400.50%8,091,296
Sep 18, 20254.464.664.304.384.38-4.62%9,977,129
Sep 17, 20254.654.834.494.594.590.22%8,379,964
Sep 16, 20254.444.674.414.584.582.00%5,730,485
Sep 15, 20254.534.734.424.494.49-1.75%4,817,920
Sep 12, 20254.234.664.154.574.57-4.79%10,717,659
Sep 11, 20254.734.904.694.804.80-0.27%10,465,764
Sep 10, 20254.784.954.434.814.81-4.31%14,522,958
Sep 9, 20255.835.855.025.035.03-14.60%9,670,202
Sep 8, 20255.625.945.595.895.891.90%7,936,799
Sep 5, 20255.605.975.595.785.781.23%10,667,951
Sep 4, 20255.825.985.685.715.71-2.89%8,835,071
Sep 3, 20255.655.975.655.885.883.52%9,930,843
Sep 2, 20255.916.015.685.685.683.27%10,743,545
Aug 29, 20255.205.525.205.505.5011.34%10,670,883
Aug 28, 20254.754.964.664.944.943.52%10,089,818
Aug 27, 20254.874.974.734.774.77-1.81%10,370,714
Aug 26, 20254.965.034.864.864.86-1.62%5,906,438
Aug 25, 20255.075.114.744.944.94-0.80%8,708,415
Aug 22, 20255.515.544.924.984.98-7.26%8,511,589
Aug 21, 20255.325.505.225.375.371.13%8,887,880