Defiance Daily Target 2X Short SMCI ETF (SMCZ)

NASDAQ: SMCZ · Real-Time Price · USD

50.30

+1.03 (2.09%)

At close: Mar 27, 2026, 4:00 PM EDT

50.75

+0.45 (0.89%)

After-hours: Mar 27, 2026, 7:59 PM EDT

SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.93	52.85	48.93	50.30	50.30	2.09%	327,160
Mar 26, 2026	45.40	50.46	43.79	49.27	49.27	14.63%	695,764
Mar 25, 2026	49.25	49.49	42.13	42.98	42.98	-16.07%	851,477
Mar 24, 2026	56.26	57.38	49.52	51.21	51.21	-5.83%	764,312
Mar 23, 2026	62.09	66.70	51.25	54.38	54.38	-10.50%	2,034,456
Mar 20, 2026	56.20	61.17	54.75	60.76	60.76	65.05%	2,064,318
Mar 19, 2026	38.19	39.00	36.48	36.81	36.81	-1.98%	64,320
Mar 18, 2026	36.00	37.76	34.86	37.56	37.56	7.09%	51,085
Mar 17, 2026	33.19	35.11	32.35	35.07	35.07	2.26%	122,221
Mar 16, 2026	35.06	36.36	33.19	34.29	34.29	-7.64%	90,370
Mar 13, 2026	36.94	38.30	35.97	37.13	37.13	1.48%	23,098
Mar 12, 2026	34.86	36.74	34.82	36.59	36.59	5.10%	46,952
Mar 11, 2026	33.20	35.16	32.08	34.81	34.81	-0.14%	177,704
Mar 10, 2026	34.75	35.14	33.58	34.86	34.86	1.16%	106,486
Mar 9, 2026	37.40	39.29	34.22	34.46	34.46	-3.90%	100,833
Mar 6, 2026	35.72	36.20	33.76	35.86	35.86	5.28%	126,652
Mar 5, 2026	33.79	35.52	31.55	34.06	34.06	2.13%	284,449
Mar 4, 2026	37.59	37.62	32.61	33.35	33.35	-12.62%	239,297
Mar 3, 2026	37.97	40.34	36.69	38.17	38.17	7.04%	151,514
Mar 2, 2026	38.01	38.06	35.34	35.66	35.66	3.12%	188,814
Feb 27, 2026	35.71	36.53	33.08	34.58	34.58	-0.26%	143,336
Feb 26, 2026	32.50	36.60	32.48	34.67	34.67	7.36%	214,690
Feb 25, 2026	37.01	37.01	31.65	32.30	32.30	-15.63%	350,963
Feb 24, 2026	38.24	40.34	37.68	38.28	38.28	-2.78%	104,690
Feb 23, 2026	36.94	39.86	36.38	39.37	39.37	10.42%	138,251
Feb 20, 2026	37.59	37.60	34.52	35.66	35.66	-2.35%	322,194
Feb 19, 2026	39.02	39.56	36.19	36.51	36.51	-16.36%	292,348
Feb 18, 2026	43.17	44.50	41.49	43.66	43.66	2.87%	50,901
Feb 17, 2026	42.34	43.62	40.69	42.44	42.44	2.92%	43,806
Feb 13, 2026	41.27	41.80	39.50	41.24	41.24	-0.42%	90,740
Feb 12, 2026	37.40	41.41	37.25	41.41	41.41	9.60%	147,866
Feb 11, 2026	34.49	38.56	34.16	37.78	37.78	7.56%	244,866
Feb 10, 2026	34.00	35.62	32.96	35.13	35.13	1.27%	198,444
Feb 9, 2026	35.13	36.30	34.00	34.69	34.69	4.85%	170,370
Feb 6, 2026	40.42	41.83	32.10	33.08	33.08	-23.16%	331,951
Feb 5, 2026	38.06	46.12	37.33	43.05	43.05	17.66%	505,391
Feb 4, 2026	39.50	43.48	32.63	36.59	36.59	-27.83%	1,374,793
Feb 3, 2026	49.63	53.80	49.05	50.70	50.70	0.21%	163,140
Feb 2, 2026	53.51	53.51	46.35	50.59	50.59	-3.96%	85,583
Jan 30, 2026	50.08	53.35	48.68	52.68	52.68	6.70%	45,789
Jan 29, 2026	48.22	51.91	47.97	49.38	49.37	6.98%	35,257
Jan 28, 2026	45.47	46.96	42.97	46.15	46.15	-0.75%	134,893
Jan 27, 2026	47.67	50.00	46.19	46.50	46.50	-2.26%	90,623
Jan 26, 2026	45.75	47.80	45.71	47.58	47.58	5.96%	52,443
Jan 23, 2026	40.47	45.95	40.00	44.90	44.90	4.54%	81,551
Jan 22, 2026	41.85	43.25	40.33	42.95	42.95	-1.91%	147,582
Jan 21, 2026	44.79	47.41	42.57	43.79	43.79	-4.81%	140,187
Jan 20, 2026	46.46	49.22	45.50	46.00	46.00	7.60%	157,750
Jan 16, 2026	53.72	53.72	41.61	42.75	42.75	-22.51%	653,725
Jan 15, 2026	58.06	58.69	53.38	55.17	55.17	-8.17%	115,248