Defiance Daily Target 2X Short SMCI ETF (SMCZ)

SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-10.73%	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	-5.84%	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
Mar 25, 2026	49.25	49.49	42.13	42.98	42.98	-16.07%	883,813
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%	1,995,318
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.