Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
7.84
+0.07 (0.90%)
At close: Nov 13, 2026, 4:00 PM EST
8.12
+0.28 (3.57%)
After-hours: Nov 13, 2026, 7:54 PM EST
SMCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.81 | 8.41 | 7.64 | 7.84 | 7.84 | 0.90% | 826,239 |
| Nov 12, 2026 | 7.63 | 8.31 | 6.97 | 7.77 | 7.77 | 22.36% | 1,934,259 |
| Nov 11, 2026 | 6.86 | 7.06 | 5.92 | 6.35 | 6.35 | -19.11% | 1,520,798 |
| Nov 10, 2026 | 7.72 | 8.18 | 7.30 | 7.85 | 7.85 | 4.81% | 987,290 |
| Nov 9, 2026 | 7.74 | 8.14 | 6.87 | 7.49 | 7.49 | 1.90% | 1,079,068 |
| Nov 6, 2026 | 7.38 | 7.94 | 6.94 | 7.35 | 7.35 | -12.40% | 976,307 |
| Nov 5, 2026 | 7.82 | 9.04 | 7.65 | 8.39 | 8.39 | 16.85% | 1,187,524 |
| Nov 4, 2026 | 6.47 | 7.26 | 5.91 | 7.18 | 7.18 | 12.36% | 3,166,656 |
| Nov 3, 2026 | 6.46 | 6.65 | 6.06 | 6.39 | 6.39 | -7.37% | 2,602,232 |
| Nov 2, 2026 | 5.79 | 6.95 | 5.78 | 6.90 | 6.90 | 15.16% | 2,498,242 |
| Oct 30, 2026 | 6.11 | 6.49 | 5.91 | 5.99 | 5.99 | 8.91% | 3,109,353 |
| Oct 29, 2026 | 5.29 | 5.60 | 5.11 | 5.50 | 5.50 | 6.80% | 2,214,033 |
| Oct 28, 2026 | 5.23 | 5.48 | 5.06 | 5.15 | 5.15 | -3.74% | 1,914,949 |
| Oct 27, 2026 | 6.05 | 6.05 | 5.31 | 5.35 | 5.35 | -15.08% | 1,991,590 |
| Oct 26, 2026 | 6.14 | 6.31 | 5.98 | 6.30 | 6.30 | 1.78% | 2,342,140 |
| Oct 23, 2026 | 5.94 | 6.26 | 5.78 | 6.19 | 6.19 | 4.56% | 1,496,407 |
| Oct 22, 2026 | 5.72 | 6.16 | 5.57 | 5.92 | 5.92 | 9.18% | 2,145,589 |
| Oct 21, 2026 | 5.08 | 5.58 | 4.65 | 5.42 | 5.42 | -19.07% | 7,866,726 |
| Oct 20, 2026 | 7.18 | 7.39 | 6.44 | 6.70 | 6.70 | -2.05% | 1,226,198 |
| Oct 19, 2026 | 6.41 | 6.96 | 6.40 | 6.84 | 6.84 | -3.53% | 584,528 |
| Oct 16, 2026 | 6.11 | 7.15 | 6.11 | 7.09 | 7.09 | 19.56% | 1,018,061 |
| Oct 15, 2026 | 6.16 | 6.79 | 5.92 | 5.93 | 5.93 | 4.22% | 2,580,796 |
| Oct 14, 2026 | 5.15 | 5.75 | 5.15 | 5.69 | 5.69 | 17.32% | 1,535,345 |
| Oct 13, 2026 | 4.99 | 5.01 | 4.79 | 4.85 | 4.85 | 4.08% | 1,120,578 |
| Oct 12, 2026 | 4.45 | 4.82 | 4.45 | 4.66 | 4.66 | 8.88% | 1,173,219 |
| Oct 9, 2026 | 4.02 | 4.52 | 3.97 | 4.28 | 4.28 | 3.63% | 1,635,298 |
| Oct 8, 2026 | 3.93 | 4.31 | 3.93 | 4.13 | 4.13 | 8.40% | 2,484,731 |
| Oct 7, 2026 | 4.24 | 4.26 | 3.66 | 3.81 | 3.81 | -6.85% | 7,756,399 |
| Oct 6, 2026 | 4.04 | 4.17 | 3.85 | 4.09 | 4.09 | -1.21% | 1,831,203 |
| Oct 5, 2026 | 4.05 | 4.21 | 4.00 | 4.14 | 4.14 | 1.97% | 1,192,524 |
| Oct 2, 2026 | 4.24 | 4.34 | 3.87 | 4.06 | 4.06 | -8.14% | 3,436,765 |
| Oct 1, 2026 | 4.68 | 4.83 | 4.41 | 4.42 | 4.42 | -4.33% | 2,333,940 |
| 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% | 2,704,098 |
| Sep 25, 2026 | 4.48 | 4.51 | 4.14 | 4.20 | 4.20 | -8.89% | 4,629,387 |
| Sep 24, 2026 | 4.86 | 4.97 | 4.43 | 4.61 | 4.61 | - | 3,821,108 |
| 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 |