Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
4.980
-0.390 (-7.26%)
At close: Aug 22, 2025, 4:00 PM
4.920
-0.060 (-1.20%)
After-hours: Aug 22, 2025, 7:55 PM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.51 | 5.54 | 4.92 | 4.98 | 4.98 | -7.26% | 8,468,767 |
| Aug 21, 2025 | 5.32 | 5.50 | 5.22 | 5.37 | 5.37 | 1.13% | 8,887,880 |
| Aug 20, 2025 | 5.15 | 5.61 | 5.10 | 5.31 | 5.31 | 2.91% | 13,240,896 |
| Aug 19, 2025 | 4.64 | 5.17 | 4.64 | 5.16 | 5.16 | 11.69% | 6,173,497 |
| Aug 18, 2025 | 4.75 | 4.76 | 4.47 | 4.62 | 4.62 | -2.12% | 3,352,675 |
| Aug 15, 2025 | 4.76 | 4.98 | 4.70 | 4.72 | 4.72 | 0.43% | 4,444,194 |
| Aug 14, 2025 | 4.74 | 4.87 | 4.68 | 4.70 | 4.70 | 2.40% | 4,781,474 |
| Aug 13, 2025 | 4.56 | 4.69 | 4.49 | 4.59 | 4.59 | 1.55% | 4,847,400 |
| Aug 12, 2025 | 4.67 | 4.87 | 4.50 | 4.52 | 4.52 | -5.64% | 4,649,330 |
| Aug 11, 2025 | 4.81 | 4.82 | 4.51 | 4.79 | 4.79 | -2.64% | 9,425,469 |
| Aug 8, 2025 | 4.47 | 4.93 | 4.38 | 4.92 | 4.92 | 8.85% | 7,556,412 |
| Aug 7, 2025 | 4.41 | 4.54 | 4.11 | 4.52 | 4.52 | 0.44% | 9,776,694 |
| Aug 6, 2025 | 4.46 | 4.73 | 4.34 | 4.50 | 4.50 | 36.36% | 14,939,655 |
| Aug 5, 2025 | 3.13 | 3.35 | 3.06 | 3.30 | 3.30 | 3.77% | 12,920,239 |
| Aug 4, 2025 | 3.20 | 3.26 | 3.08 | 3.18 | 3.18 | -5.92% | 6,636,711 |
| 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 |