Skip to main content
Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
21.41
-0.16 (-0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
20.90
-0.51 (-2.36%)
After-hours: Sep 26, 2025, 6:05 PM EDT

SMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.1921.4120.1021.4121.41-0.78%8,997
Sep 25, 202520.0722.0919.9721.5721.570.19%5,359
Sep 24, 202521.7222.4421.5321.5321.53-3.33%7,367
Sep 23, 202522.2122.7221.5722.2821.930.62%17,499
Sep 22, 202521.9523.2921.7222.1421.793.11%5,466
Sep 19, 202521.7921.7921.2221.4721.140.29%4,809
Sep 18, 202520.5721.4920.5721.4121.084.63%2,885
Sep 17, 202520.4620.6319.7020.4620.14-1.45%2,609
Sep 16, 202520.5620.8120.4120.7620.18-1.72%6,171
Sep 15, 202520.6521.3620.6121.1320.531.53%5,121
Sep 12, 202521.8921.9520.8120.8120.224.16%3,962
Sep 11, 202519.7820.1519.6819.9819.410.75%2,411
Sep 10, 202519.5821.0019.5819.8319.273.13%3,268
Sep 9, 202517.5319.2317.3219.2318.4912.33%3,951
Sep 8, 202517.7917.7917.0517.1216.46-1.63%5,461
Sep 5, 202517.7317.7316.9017.4016.74-1.12%3,392
Sep 4, 202517.0017.6017.0017.6016.932.59%1,252
Sep 3, 202517.6617.6616.9017.1516.50-4.06%4,048
Sep 2, 202517.8517.8817.0717.8816.97-3.44%5,536
Aug 29, 202518.5218.9918.4418.5117.57-10.93%92,963
Aug 28, 202521.2021.3620.7920.7919.73-2.44%7,223
Aug 27, 202520.7221.4020.7221.3120.221.47%24,830
Aug 26, 202520.7321.0020.5721.0019.930.98%1,255
Aug 25, 202520.9921.4420.7920.7919.741.09%3,503
Aug 22, 202518.9420.5718.8820.5719.537.06%6,064
Aug 21, 202519.7019.7018.9519.2118.24-1.44%1,446