Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
7.16
+1.31 (22.39%)
At close: Jun 5, 2026, 4:00 PM EDT
7.40
+0.24 (3.35%)
After-hours: Jun 5, 2026, 7:58 PM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.35 | 7.31 | 6.28 | 7.16 | 7.16 | 22.39% | 1,930,649 |
| Jun 4, 2026 | 6.20 | 6.27 | 5.64 | 5.85 | 5.85 | 2.01% | 3,286,712 |
| Jun 3, 2026 | 5.31 | 6.09 | 5.22 | 5.74 | 5.74 | 10.93% | 2,008,629 |
| Jun 2, 2026 | 5.54 | 5.59 | 4.88 | 5.17 | 5.17 | -14.09% | 3,188,507 |
| Jun 1, 2026 | 6.29 | 6.32 | 5.71 | 6.02 | 6.02 | -3.40% | 2,469,728 |
| May 29, 2026 | 6.87 | 7.00 | 5.38 | 6.23 | 6.23 | -23.49% | 5,651,249 |
| May 28, 2026 | 9.78 | 10.03 | 7.03 | 8.14 | 8.14 | -16.32% | 3,775,212 |
| May 27, 2026 | 9.68 | 10.52 | 9.44 | 9.73 | 9.73 | -6.56% | 658,540 |
| May 26, 2026 | 10.99 | 11.41 | 9.88 | 10.41 | 10.41 | -8.50% | 720,869 |
| May 22, 2026 | 12.70 | 12.77 | 11.08 | 11.38 | 11.38 | -12.86% | 850,169 |
| May 21, 2026 | 13.52 | 13.96 | 12.78 | 13.06 | 13.06 | -0.31% | 535,145 |
| May 20, 2026 | 15.45 | 15.71 | 12.60 | 13.10 | 13.10 | -18.48% | 1,118,740 |
| May 19, 2026 | 16.58 | 17.22 | 15.33 | 16.07 | 16.07 | 1.32% | 361,117 |
| May 18, 2026 | 15.55 | 17.16 | 15.43 | 15.86 | 15.86 | 1.47% | 310,981 |
| May 15, 2026 | 15.11 | 15.99 | 15.07 | 15.63 | 15.63 | 11.64% | 424,037 |
| May 14, 2026 | 15.04 | 15.40 | 13.34 | 14.00 | 14.00 | -7.83% | 831,648 |
| May 13, 2026 | 14.19 | 15.25 | 14.18 | 15.19 | 15.19 | 6.00% | 836,911 |
| May 12, 2026 | 14.20 | 15.61 | 13.83 | 14.33 | 14.33 | 4.29% | 823,062 |
| May 11, 2026 | 12.80 | 13.84 | 11.86 | 13.74 | 13.74 | 9.46% | 516,724 |
| May 8, 2026 | 14.17 | 15.04 | 12.28 | 12.55 | 12.55 | -10.72% | 1,477,076 |
| May 7, 2026 | 13.82 | 14.56 | 12.56 | 14.06 | 14.06 | 5.83% | 2,613,058 |
| May 6, 2026 | 19.25 | 19.80 | 13.21 | 13.29 | 13.29 | -49.20% | 3,993,148 |
| May 5, 2026 | 25.41 | 26.86 | 25.35 | 26.15 | 26.15 | 0.89% | 961,938 |
| May 4, 2026 | 26.88 | 26.90 | 24.79 | 25.92 | 25.92 | -5.85% | 143,502 |
| May 1, 2026 | 26.55 | 28.04 | 25.23 | 27.53 | 27.53 | 1.71% | 82,148 |
| Apr 30, 2026 | 28.36 | 29.43 | 26.75 | 27.07 | 27.07 | -8.03% | 153,460 |
| Apr 29, 2026 | 28.03 | 31.31 | 28.03 | 29.43 | 29.43 | 5.22% | 240,542 |
| Apr 28, 2026 | 28.51 | 29.16 | 27.00 | 27.97 | 27.97 | 5.17% | 116,472 |
| Apr 27, 2026 | 24.80 | 27.17 | 23.85 | 26.60 | 26.60 | 8.42% | 218,811 |
| Apr 24, 2026 | 28.43 | 28.43 | 23.70 | 24.53 | 24.53 | -17.41% | 455,935 |
| Apr 23, 2026 | 30.10 | 31.12 | 28.29 | 29.70 | 29.70 | 16.88% | 547,019 |
| Apr 22, 2026 | 26.26 | 26.28 | 25.01 | 25.41 | 25.41 | -5.75% | 198,928 |
| Apr 21, 2026 | 25.92 | 27.11 | 24.27 | 26.96 | 26.96 | 2.63% | 221,226 |
| Apr 20, 2026 | 27.42 | 28.42 | 26.27 | 26.27 | 26.27 | -3.10% | 71,030 |
| Apr 17, 2026 | 25.80 | 27.44 | 25.80 | 27.11 | 27.11 | -1.17% | 114,480 |
| Apr 16, 2026 | 29.27 | 30.95 | 26.60 | 27.43 | 27.43 | -7.89% | 409,506 |
| Apr 15, 2026 | 28.47 | 30.35 | 28.29 | 29.78 | 29.78 | -0.52% | 204,421 |
| Apr 14, 2026 | 30.33 | 31.50 | 28.44 | 29.94 | 29.94 | -9.32% | 283,326 |
| Apr 13, 2026 | 35.65 | 37.20 | 33.00 | 33.01 | 33.01 | -6.30% | 210,483 |
| Apr 10, 2026 | 40.80 | 40.80 | 34.31 | 35.23 | 35.23 | -17.16% | 393,586 |
| Apr 9, 2026 | 42.12 | 43.00 | 40.20 | 42.53 | 42.53 | 0.40% | 96,239 |
| Apr 8, 2026 | 39.93 | 43.98 | 39.00 | 42.36 | 42.36 | -5.66% | 110,740 |
| Apr 7, 2026 | 48.00 | 48.80 | 44.90 | 44.90 | 44.90 | -5.19% | 121,248 |
| Apr 6, 2026 | 43.60 | 47.80 | 42.60 | 47.36 | 47.36 | 8.10% | 79,530 |
| Apr 2, 2026 | 48.79 | 48.79 | 42.85 | 43.81 | 43.81 | -5.55% | 231,429 |
| Apr 1, 2026 | 44.83 | 47.02 | 43.06 | 46.39 | 46.39 | 1.12% | 197,784 |
| Mar 31, 2026 | 52.05 | 52.62 | 45.38 | 45.87 | 45.87 | -15.83% | 199,960 |
| Mar 30, 2026 | 49.20 | 56.00 | 48.93 | 54.50 | 54.50 | 8.35% | 210,316 |
| Mar 27, 2026 | 48.93 | 52.85 | 48.93 | 50.30 | 50.30 | 2.09% | 332,689 |
| Mar 26, 2026 | 45.40 | 50.46 | 43.79 | 49.27 | 49.27 | 14.63% | 714,556 |