Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
3.380
+0.240 (7.64%)
At close: Aug 1, 2025, 4:00 PM
3.420
+0.040 (1.18%)
After-hours: Aug 1, 2025, 7:58 PM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.34 | 3.55 | 3.24 | 3.38 | 3.38 | 7.64% | 11,293,380 |
| Jul 31, 2025 | 2.83 | 3.19 | 2.81 | 3.14 | 3.14 | 6.08% | 9,328,834 |
| Jul 30, 2025 | 3.08 | 3.15 | 2.80 | 2.96 | 2.96 | -7.21% | 10,032,453 |
| Jul 29, 2025 | 3.07 | 3.24 | 2.91 | 3.19 | 3.19 | 4.25% | 11,377,269 |
| Jul 28, 2025 | 3.66 | 3.71 | 3.05 | 3.06 | 3.06 | -20.52% | 15,460,170 |
| Jul 25, 2025 | 4.20 | 4.29 | 3.83 | 3.85 | 3.85 | -7.23% | 6,019,711 |
| Jul 24, 2025 | 4.25 | 4.35 | 4.01 | 4.15 | 4.15 | -3.04% | 6,131,792 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.20 | 4.28 | 4.28 | -7.36% | 5,136,607 |
| Jul 22, 2025 | 4.30 | 4.80 | 4.30 | 4.62 | 4.62 | 6.21% | 4,618,253 |
| Jul 21, 2025 | 4.15 | 4.37 | 3.94 | 4.35 | 4.35 | 0.93% | 4,192,503 |
| Jul 18, 2025 | 4.08 | 4.38 | 3.99 | 4.31 | 4.31 | 3.61% | 2,918,611 |
| Jul 17, 2025 | 4.02 | 4.18 | 3.95 | 4.16 | 4.16 | 1.96% | 2,290,546 |
| Jul 16, 2025 | 4.12 | 4.36 | 4.08 | 4.08 | 4.08 | -0.49% | 3,434,442 |
| Jul 15, 2025 | 4.33 | 4.39 | 3.90 | 4.10 | 4.10 | -13.50% | 9,496,084 |
| Jul 14, 2025 | 4.84 | 4.93 | 4.57 | 4.74 | 4.74 | -2.27% | 2,955,941 |
| Jul 11, 2025 | 4.74 | 4.87 | 4.66 | 4.85 | 4.85 | 4.53% | 2,116,553 |
| Jul 10, 2025 | 4.59 | 4.77 | 4.39 | 4.64 | 4.64 | -1.49% | 3,056,787 |
| Jul 9, 2025 | 4.97 | 5.02 | 4.67 | 4.71 | 4.71 | -3.68% | 3,183,408 |
| Jul 8, 2025 | 5.26 | 5.27 | 4.85 | 4.89 | 4.89 | -8.43% | 3,100,346 |
| Jul 7, 2025 | 5.13 | 5.52 | 5.13 | 5.34 | 5.34 | 5.95% | 2,084,301 |
| Jul 3, 2025 | 4.93 | 5.07 | 4.83 | 5.04 | 5.04 | 0.60% | 2,090,451 |
| Jul 2, 2025 | 5.38 | 5.38 | 4.98 | 5.01 | 5.01 | -6.36% | 2,706,652 |
| Jul 1, 2025 | 5.16 | 5.53 | 5.06 | 5.35 | 5.35 | 7.21% | 3,432,479 |
| Jun 30, 2025 | 5.08 | 5.16 | 4.66 | 4.99 | 4.99 | -6.20% | 5,438,949 |
| Jun 27, 2025 | 4.94 | 5.46 | 4.83 | 5.32 | 5.32 | 6.61% | 6,210,912 |
| Jun 26, 2025 | 5.47 | 5.74 | 4.94 | 4.99 | 4.99 | -11.21% | 8,262,413 |
| Jun 25, 2025 | 6.65 | 6.72 | 5.53 | 5.62 | 5.62 | -17.60% | 8,951,076 |
| Jun 24, 2025 | 7.36 | 7.46 | 6.72 | 6.82 | 6.82 | -9.43% | 3,746,666 |
| Jun 23, 2025 | 6.83 | 7.56 | 6.79 | 7.53 | 7.53 | 19.33% | 4,681,597 |
| Jun 20, 2025 | 6.21 | 6.65 | 6.09 | 6.31 | 6.31 | -4.10% | 3,251,386 |
| Jun 18, 2025 | 7.00 | 7.09 | 6.17 | 6.58 | 6.58 | -6.13% | 4,653,623 |
| Jun 17, 2025 | 6.99 | 7.06 | 6.67 | 7.01 | 7.01 | 2.34% | 2,724,080 |
| Jun 16, 2025 | 7.32 | 7.40 | 6.58 | 6.85 | 6.85 | -9.87% | 2,752,152 |
| Jun 13, 2025 | 7.44 | 7.86 | 7.32 | 7.60 | 7.60 | 8.26% | 2,079,074 |
| Jun 12, 2025 | 7.29 | 7.36 | 6.79 | 7.02 | 7.02 | -0.85% | 2,040,023 |
| Jun 11, 2025 | 6.94 | 7.21 | 6.64 | 7.08 | 7.08 | -1.26% | 2,545,138 |
| Jun 10, 2025 | 7.09 | 7.36 | 6.93 | 7.17 | 7.17 | 0.70% | 776,601 |
| Jun 9, 2025 | 7.50 | 7.56 | 7.03 | 7.12 | 7.12 | -7.41% | 1,536,030 |
| Jun 6, 2025 | 7.52 | 7.75 | 7.35 | 7.69 | 7.69 | -3.75% | 1,163,448 |
| Jun 5, 2025 | 7.09 | 8.14 | 6.96 | 7.99 | 7.99 | 14.96% | 2,142,210 |
| Jun 4, 2025 | 7.05 | 7.36 | 6.76 | 6.95 | 6.95 | -4.53% | 2,511,884 |
| Jun 3, 2025 | 7.98 | 8.06 | 7.01 | 7.28 | 7.28 | -9.68% | 3,345,829 |
| Jun 2, 2025 | 8.74 | 8.74 | 8.04 | 8.06 | 8.06 | -5.73% | 1,407,785 |
| May 30, 2025 | 8.26 | 8.94 | 8.23 | 8.55 | 8.55 | 5.43% | 1,939,157 |
| May 29, 2025 | 7.36 | 8.14 | 7.07 | 8.11 | 8.11 | 3.84% | 2,651,581 |
| May 28, 2025 | 7.80 | 8.20 | 7.45 | 7.81 | 7.81 | -1.76% | 2,394,717 |
| May 27, 2025 | 8.02 | 8.27 | 7.32 | 7.95 | 7.95 | -7.56% | 3,430,830 |
| May 23, 2025 | 8.75 | 8.98 | 8.45 | 8.60 | 8.60 | 6.04% | 2,306,219 |
| May 22, 2025 | 7.98 | 8.17 | 7.70 | 8.11 | 8.11 | 1.25% | 2,558,132 |
| May 21, 2025 | 7.35 | 8.14 | 7.05 | 8.01 | 8.01 | 5.53% | 5,249,723 |