Defiance Daily Target 2X Short SMCI ETF (SMCZ)
NASDAQ: SMCZ · Real-Time Price · USD
3.710
+0.360 (10.75%)
At close: Aug 24, 2026, 4:00 PM EDT
3.727
+0.017 (0.46%)
After-hours: Aug 24, 2026, 7:58 PM EDT
SMCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.46 | 3.90 | 3.46 | 3.71 | 3.71 | 10.75% | 3,863,682 |
| Aug 21, 2026 | 3.34 | 3.50 | 3.27 | 3.35 | 3.35 | -4.01% | 1,791,089 |
| Aug 20, 2026 | 3.40 | 3.67 | 3.08 | 3.49 | 3.49 | 0.58% | 4,253,150 |
| Aug 19, 2026 | 3.39 | 3.63 | 3.28 | 3.47 | 3.47 | 3.89% | 3,497,837 |
| Aug 18, 2026 | 3.36 | 3.54 | 3.21 | 3.34 | 3.34 | 5.03% | 5,338,682 |
| Aug 17, 2026 | 3.04 | 3.28 | 3.02 | 3.18 | 3.18 | 7.80% | 4,973,460 |
| Aug 14, 2026 | 3.06 | 3.14 | 2.85 | 2.95 | 2.95 | -3.91% | 7,161,810 |
| Aug 13, 2026 | 3.22 | 3.24 | 2.52 | 3.07 | 3.07 | -8.36% | 19,891,321 |
| Aug 12, 2026 | 4.36 | 4.58 | 3.20 | 3.35 | 3.35 | -38.64% | 13,362,879 |
| Aug 11, 2026 | 5.33 | 5.71 | 5.24 | 5.46 | 5.46 | -1.32% | 1,536,189 |
| Aug 10, 2026 | 5.45 | 5.54 | 4.86 | 5.53 | 5.53 | -2.24% | 1,489,232 |
| Aug 7, 2026 | 6.21 | 6.25 | 5.57 | 5.66 | 5.66 | -11.56% | 793,397 |
| Aug 6, 2026 | 6.23 | 6.43 | 5.81 | 6.40 | 6.40 | 6.14% | 688,517 |
| Aug 5, 2026 | 5.57 | 6.05 | 5.56 | 6.03 | 6.03 | 8.26% | 747,936 |
| Aug 4, 2026 | 6.70 | 6.83 | 5.52 | 5.57 | 5.57 | -21.77% | 922,877 |
| Aug 3, 2026 | 7.39 | 7.70 | 6.96 | 7.12 | 7.12 | -1.52% | 655,461 |
| Jul 31, 2026 | 7.08 | 7.86 | 6.75 | 7.23 | 7.23 | -5.12% | 931,352 |
| Jul 30, 2026 | 8.13 | 8.35 | 7.32 | 7.62 | 7.62 | -15.43% | 1,052,401 |
| Jul 29, 2026 | 7.79 | 9.09 | 7.79 | 9.01 | 9.01 | 20.29% | 900,875 |
| Jul 28, 2026 | 7.39 | 8.15 | 7.30 | 7.49 | 7.49 | 8.87% | 998,557 |
| Jul 27, 2026 | 6.48 | 7.44 | 6.41 | 6.88 | 6.88 | 1.78% | 1,556,550 |
| Jul 24, 2026 | 6.58 | 7.11 | 6.27 | 6.76 | 6.76 | 6.79% | 3,888,643 |
| Jul 23, 2026 | 6.70 | 6.76 | 5.76 | 6.33 | 6.33 | -4.38% | 5,739,394 |
| Jul 22, 2026 | 8.04 | 8.40 | 5.17 | 6.62 | 6.62 | -39.87% | 16,290,907 |
| Jul 21, 2026 | 11.98 | 12.21 | 11.00 | 11.01 | 11.01 | -13.92% | 1,314,711 |
| Jul 20, 2026 | 12.21 | 12.84 | 12.17 | 12.79 | 12.79 | 2.81% | 86,664 |
| Jul 17, 2026 | 12.35 | 13.20 | 11.53 | 12.44 | 12.44 | 3.93% | 354,324 |
| Jul 16, 2026 | 10.66 | 12.01 | 10.50 | 11.97 | 11.97 | 15.76% | 192,391 |
| Jul 15, 2026 | 9.45 | 10.81 | 9.32 | 10.34 | 10.34 | 5.62% | 399,598 |
| Jul 14, 2026 | 9.51 | 10.02 | 9.47 | 9.79 | 9.79 | 0.10% | 187,200 |
| Jul 13, 2026 | 9.85 | 10.08 | 9.45 | 9.78 | 9.78 | 4.71% | 252,332 |
| Jul 10, 2026 | 9.56 | 9.56 | 8.90 | 9.34 | 9.34 | -0.85% | 382,923 |
| Jul 9, 2026 | 9.11 | 9.45 | 8.83 | 9.42 | 9.42 | -0.32% | 569,826 |
| Jul 8, 2026 | 11.25 | 11.25 | 9.45 | 9.45 | 9.45 | -14.86% | 478,074 |
| Jul 7, 2026 | 10.90 | 11.75 | 10.60 | 11.10 | 11.10 | 6.94% | 360,133 |
| Jul 6, 2026 | 10.22 | 10.73 | 9.99 | 10.38 | 10.38 | 0.19% | 199,776 |
| Jul 2, 2026 | 9.68 | 10.75 | 8.95 | 10.36 | 10.36 | 3.91% | 368,283 |
| Jul 1, 2026 | 9.69 | 10.19 | 9.50 | 9.97 | 9.97 | 10.65% | 668,097 |
| Jun 30, 2026 | 9.85 | 9.87 | 8.75 | 9.01 | 9.01 | -9.81% | 868,915 |
| Jun 29, 2026 | 8.21 | 10.15 | 8.21 | 9.99 | 9.99 | 18.22% | 2,107,528 |
| Jun 26, 2026 | 8.27 | 8.62 | 7.92 | 8.45 | 8.45 | 6.49% | 543,513 |
| Jun 25, 2026 | 7.21 | 8.10 | 7.05 | 7.94 | 7.94 | 4.00% | 571,700 |
| Jun 24, 2026 | 7.20 | 8.07 | 6.94 | 7.63 | 7.63 | 5.39% | 1,960,728 |
| Jun 23, 2026 | 7.28 | 7.43 | 6.85 | 7.24 | 7.24 | 12.25% | 2,129,475 |
| Jun 22, 2026 | 8.40 | 8.41 | 5.71 | 6.45 | 6.45 | -31.53% | 5,258,926 |
| Jun 18, 2026 | 11.31 | 11.42 | 9.26 | 9.42 | 9.42 | -21.11% | 834,549 |
| Jun 17, 2026 | 10.54 | 11.99 | 10.42 | 11.94 | 11.94 | 9.29% | 924,064 |
| Jun 16, 2026 | 9.98 | 10.98 | 9.94 | 10.93 | 10.93 | 11.03% | 469,443 |
| Jun 15, 2026 | 9.25 | 9.93 | 9.09 | 9.84 | 9.84 | -2.57% | 428,806 |
| Jun 12, 2026 | 9.76 | 10.69 | 9.37 | 10.10 | 10.10 | 7.56% | 1,133,591 |