Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
4.060
-0.360 (-8.14%)
At close: Oct 2, 2026, 4:00 PM EDT
4.078
+0.018 (0.44%)
After-hours: Oct 2, 2026, 7:58 PM EDT
SMCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.24 | 4.34 | 3.87 | 4.06 | 4.06 | -8.14% | 3,427,681 |
| Oct 1, 2026 | 4.68 | 4.83 | 4.41 | 4.42 | 4.42 | -4.33% | 2,314,989 |
| Sep 30, 2026 | 4.38 | 4.77 | 4.27 | 4.62 | 4.62 | -0.43% | 4,868,565 |
| Sep 29, 2026 | 4.32 | 4.68 | 4.30 | 4.64 | 4.64 | 3.80% | 1,284,722 |
| Sep 28, 2026 | 4.28 | 4.65 | 4.25 | 4.47 | 4.47 | 6.43% | 2,688,652 |
| Sep 25, 2026 | 4.48 | 4.51 | 4.14 | 4.20 | 4.20 | -8.89% | 4,594,738 |
| Sep 24, 2026 | 4.86 | 4.97 | 4.43 | 4.61 | 4.61 | - | 3,817,517 |
| Sep 23, 2026 | 4.40 | 4.76 | 4.35 | 4.61 | 4.61 | 0.44% | 1,929,274 |
| Sep 22, 2026 | 4.68 | 4.85 | 4.55 | 4.59 | 4.59 | -0.44% | 1,077,006 |
| Sep 21, 2026 | 4.75 | 4.93 | 4.50 | 4.61 | 4.61 | -10.65% | 3,750,445 |
| Sep 18, 2026 | 4.90 | 5.36 | 4.90 | 5.16 | 5.16 | 5.52% | 2,611,431 |
| Sep 17, 2026 | 5.65 | 5.71 | 4.69 | 4.89 | 4.89 | -19.04% | 9,253,386 |
| Sep 16, 2026 | 6.41 | 6.58 | 5.96 | 6.04 | 6.04 | -6.97% | 1,696,158 |
| Sep 15, 2026 | 6.11 | 6.52 | 5.88 | 6.49 | 6.49 | 5.57% | 691,876 |
| Sep 14, 2026 | 5.96 | 6.23 | 5.78 | 6.15 | 6.15 | 16.70% | 1,983,285 |
| Sep 11, 2026 | 6.03 | 6.08 | 5.16 | 5.27 | 5.27 | -13.46% | 3,037,232 |
| Sep 10, 2026 | 5.98 | 6.14 | 5.60 | 6.09 | 6.09 | 6.84% | 1,417,535 |
| Sep 9, 2026 | 5.44 | 5.74 | 5.39 | 5.70 | 5.70 | 6.74% | 2,018,226 |
| Sep 8, 2026 | 5.52 | 5.52 | 5.02 | 5.34 | 5.34 | -3.26% | 1,668,945 |
| Sep 4, 2026 | 5.98 | 6.08 | 5.12 | 5.52 | 5.52 | -9.39% | 3,392,126 |
| Sep 3, 2026 | 6.54 | 6.82 | 5.99 | 6.09 | 6.09 | -4.82% | 1,370,991 |
| Sep 2, 2026 | 6.17 | 6.90 | 6.12 | 6.40 | 6.40 | -2.44% | 2,610,227 |
| Sep 1, 2026 | 6.64 | 6.86 | 6.39 | 6.56 | 6.56 | 3.80% | 871,865 |
| Aug 31, 2026 | 6.58 | 6.73 | 6.24 | 6.32 | 6.32 | -1.25% | 758,234 |
| Aug 28, 2026 | 6.12 | 6.46 | 5.84 | 6.40 | 6.40 | 7.02% | 1,415,844 |
| Aug 27, 2026 | 5.92 | 6.32 | 5.66 | 5.98 | 5.98 | -5.68% | 2,007,271 |
| Aug 26, 2026 | 6.17 | 6.41 | 6.09 | 6.34 | 6.34 | 5.32% | 2,447,202 |
| Aug 25, 2026 | 7.04 | 7.04 | 6.02 | 6.02 | 6.02 | -18.87% | 3,047,987 |
| Aug 24, 2026 | 6.92 | 7.80 | 6.92 | 7.42 | 7.42 | 10.75% | 1,934,271 |
| Aug 21, 2026 | 6.68 | 7.00 | 6.54 | 6.70 | 6.70 | -4.01% | 896,503 |
| Aug 20, 2026 | 6.80 | 7.33 | 6.15 | 6.98 | 6.98 | 0.58% | 2,126,575 |
| Aug 19, 2026 | 6.78 | 7.26 | 6.56 | 6.94 | 6.94 | 3.89% | 1,758,428 |
| Aug 18, 2026 | 6.72 | 7.07 | 6.42 | 6.68 | 6.68 | 5.03% | 2,713,706 |
| Aug 17, 2026 | 6.08 | 6.56 | 6.03 | 6.36 | 6.36 | 7.80% | 2,529,990 |
| Aug 14, 2026 | 6.12 | 6.28 | 5.70 | 5.90 | 5.90 | -3.91% | 3,624,160 |
| Aug 13, 2026 | 6.44 | 6.48 | 5.04 | 6.14 | 6.14 | -8.36% | 10,107,018 |
| Aug 12, 2026 | 8.72 | 9.16 | 6.39 | 6.70 | 6.70 | -38.64% | 6,858,239 |
| Aug 11, 2026 | 10.66 | 11.42 | 10.48 | 10.92 | 10.92 | -1.32% | 1,486,468 |
| Aug 10, 2026 | 10.90 | 11.08 | 9.72 | 11.07 | 11.07 | -2.24% | 750,748 |
| Aug 7, 2026 | 12.42 | 12.50 | 11.14 | 11.32 | 11.32 | -11.56% | 401,787 |
| Aug 6, 2026 | 12.46 | 12.86 | 11.62 | 12.80 | 12.80 | 6.14% | 347,094 |
| Aug 5, 2026 | 11.14 | 12.10 | 11.12 | 12.06 | 12.06 | 8.26% | 389,407 |
| Aug 4, 2026 | 13.40 | 13.66 | 11.04 | 11.14 | 11.14 | -21.77% | 461,438 |
| Aug 3, 2026 | 14.78 | 15.40 | 13.92 | 14.24 | 14.24 | -1.52% | 327,730 |
| Jul 31, 2026 | 14.16 | 15.72 | 13.50 | 14.46 | 14.46 | -5.12% | 465,676 |
| Jul 30, 2026 | 16.26 | 16.70 | 14.64 | 15.24 | 15.24 | -15.43% | 526,200 |
| Jul 29, 2026 | 15.58 | 18.18 | 15.58 | 18.02 | 18.02 | 20.29% | 450,437 |
| Jul 28, 2026 | 14.78 | 16.30 | 14.60 | 14.98 | 14.98 | 8.87% | 499,278 |
| Jul 27, 2026 | 12.96 | 14.88 | 12.82 | 13.76 | 13.76 | 1.78% | 778,275 |
| Jul 24, 2026 | 13.16 | 14.22 | 12.54 | 13.52 | 13.52 | 6.79% | 1,944,321 |