Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
26.50
+2.27 (9.37%)
At close: May 12, 2025, 4:00 PM
26.61
+0.11 (0.42%)
After-hours: May 12, 2025, 7:59 PM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.0228.8425.6726.5026.509.37%4,733,084
May 9, 202524.5325.5323.0424.2324.23-1.10%2,823,340
May 8, 202525.8026.2024.3224.5024.50-2.51%3,554,084
May 7, 202522.8325.8822.1025.1325.13-2.75%5,576,438
May 6, 202523.8226.4923.7525.8425.844.19%3,614,509
May 5, 202526.0926.8624.6624.8024.80-8.91%2,551,398
May 2, 202526.1527.9125.6927.2327.235.73%4,615,236
May 1, 202524.8527.4023.3725.7525.755.27%5,478,951
Apr 30, 202519.6024.7619.1224.4624.46-23.27%9,797,289
Apr 29, 202533.5134.2131.7731.8831.88-6.95%4,576,192
Apr 28, 202533.0835.2232.1034.2634.264.61%4,167,796
Apr 25, 202531.4833.3430.7832.7532.752.92%3,197,824
Apr 24, 202528.3032.9028.1431.8231.8217.68%3,719,579
Apr 23, 202527.2130.2326.6527.0427.0414.87%3,737,097
Apr 22, 202522.7624.1922.0623.5423.547.05%2,293,587
Apr 21, 202523.6824.1421.0021.9921.99-12.46%2,528,012
Apr 17, 202526.3226.3223.4125.1225.12-3.31%2,506,131
Apr 16, 202525.9128.9324.3125.9825.98-9.54%2,256,693
Apr 15, 202528.4030.5328.0028.7228.722.35%1,918,465
Apr 14, 202531.3331.4627.8728.0628.06-0.46%2,426,030
Apr 11, 202529.8230.2127.2128.1928.19-3.56%2,316,538
Apr 10, 202532.0032.6527.0029.2329.23-16.32%2,999,523
Apr 9, 202526.9636.2126.1634.9334.9330.34%5,304,233
Apr 8, 202532.9533.3025.3126.8026.80-7.65%5,672,445
Apr 7, 202521.0830.8320.5029.0229.0221.52%6,293,311
Apr 4, 202525.5426.3020.0923.8823.88-15.77%6,040,280
Apr 3, 202527.7530.2427.0028.3528.35-16.05%3,690,384
Apr 2, 202531.5935.6731.3833.7733.770.03%3,126,930
Apr 1, 202532.5135.4031.6433.7633.764.36%2,441,766
Mar 31, 202529.2432.9028.3632.3532.350.06%2,542,686
Mar 28, 202533.3735.8831.6532.3332.33-3.43%3,430,238
Mar 27, 202536.8237.6333.3433.4833.48-12.63%3,364,926
Mar 26, 202545.5646.9837.3538.3238.32-17.77%4,247,868
Mar 25, 202548.7452.9245.3546.6046.60-5.09%3,684,077
Mar 24, 202546.9151.5044.5049.1049.10-2.13%5,659,897
Mar 21, 202543.5751.3543.0150.1750.1715.15%3,779,316
Mar 20, 202544.8047.1542.4343.5743.57-5.39%2,288,215
Mar 19, 202543.3248.6541.8146.0546.0511.51%3,494,869
Mar 18, 202548.6049.2341.1641.3041.30-19.19%3,713,207
Mar 17, 202553.2954.2048.7051.1051.10-1.37%2,300,576
Mar 14, 202548.0151.9847.5651.8151.8115.36%2,647,984
Mar 13, 202551.9954.6744.5544.9144.91-15.87%3,243,739
Mar 12, 202557.0059.6552.0053.3853.387.53%4,696,805
Mar 11, 202540.3950.8340.3649.6449.6421.22%6,362,952
Mar 10, 202542.8946.8038.8140.9540.95-7.04%3,752,888
Mar 7, 202539.9944.6037.6644.0544.056.27%2,960,721
Mar 6, 202542.0047.6238.2541.4541.45-9.99%3,985,408
Mar 5, 202547.0150.7944.4446.0546.05-0.99%2,941,343
Mar 4, 202537.2749.8036.3346.5146.5116.98%6,548,661
Mar 3, 202556.3556.3538.7039.7639.76-26.26%4,628,000