Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
38.35
-0.60 (-1.54%)
At close: Aug 13, 2025, 4:00 PM
38.50
+0.15 (0.39%)
Pre-market: Aug 14, 2025, 7:50 AM EDT
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39.01 | 39.30 | 37.55 | 38.35 | 38.35 | -1.54% | 1,744,755 |
| Aug 12, 2025 | 37.84 | 39.27 | 36.37 | 38.95 | 38.95 | 5.24% | 2,131,146 |
| Aug 11, 2025 | 36.91 | 39.07 | 36.71 | 37.01 | 37.01 | 2.44% | 2,874,457 |
| Aug 8, 2025 | 39.97 | 40.84 | 36.04 | 36.13 | 36.13 | -8.97% | 3,815,521 |
| Aug 7, 2025 | 40.56 | 43.43 | 39.60 | 39.69 | 39.69 | -0.97% | 3,415,842 |
| Aug 6, 2025 | 41.27 | 43.00 | 35.75 | 40.08 | 40.08 | -36.63% | 8,039,581 |
| Aug 5, 2025 | 66.64 | 68.00 | 62.33 | 63.25 | 63.25 | -2.95% | 3,037,355 |
| Aug 4, 2025 | 65.25 | 67.55 | 64.29 | 65.17 | 65.17 | 4.96% | 1,422,755 |
| Aug 1, 2025 | 62.95 | 65.29 | 58.62 | 62.09 | 62.09 | -8.26% | 2,058,654 |
| Jul 31, 2025 | 75.02 | 75.61 | 66.46 | 67.68 | 67.68 | -5.82% | 2,269,204 |
| Jul 30, 2025 | 69.36 | 75.40 | 68.36 | 71.86 | 71.86 | 6.86% | 2,474,992 |
| Jul 29, 2025 | 69.82 | 73.87 | 66.00 | 67.25 | 67.25 | -4.68% | 2,537,682 |
| Jul 28, 2025 | 61.51 | 70.58 | 60.38 | 70.55 | 70.55 | 20.39% | 2,613,054 |
| Jul 25, 2025 | 53.46 | 58.70 | 52.70 | 58.60 | 58.60 | 7.48% | 1,465,258 |
| Jul 24, 2025 | 53.00 | 56.36 | 52.21 | 54.52 | 54.52 | 2.91% | 1,384,868 |
| Jul 23, 2025 | 50.97 | 53.91 | 50.97 | 52.98 | 52.98 | 7.12% | 1,186,183 |
| Jul 22, 2025 | 53.46 | 53.56 | 47.39 | 49.46 | 49.46 | -6.40% | 1,895,866 |
| Jul 21, 2025 | 54.95 | 57.85 | 52.60 | 52.84 | 52.84 | -1.22% | 2,102,698 |
| Jul 18, 2025 | 56.46 | 57.90 | 52.50 | 53.49 | 53.49 | -3.76% | 1,710,381 |
| Jul 17, 2025 | 57.48 | 58.65 | 55.42 | 55.58 | 55.58 | -1.94% | 1,750,050 |
| Jul 16, 2025 | 56.38 | 56.94 | 53.00 | 56.68 | 56.68 | 0.05% | 1,718,209 |
| Jul 15, 2025 | 54.08 | 58.76 | 53.50 | 56.65 | 56.65 | 13.64% | 3,353,289 |
| Jul 14, 2025 | 48.60 | 51.66 | 48.02 | 49.85 | 49.85 | 2.01% | 1,488,931 |
| Jul 11, 2025 | 50.00 | 51.00 | 48.63 | 48.87 | 48.87 | -4.63% | 1,544,271 |
| Jul 10, 2025 | 52.30 | 54.04 | 50.00 | 51.24 | 51.24 | 1.18% | 2,433,215 |
| Jul 9, 2025 | 48.20 | 51.04 | 47.41 | 50.64 | 50.64 | 3.66% | 2,230,872 |
| Jul 8, 2025 | 45.73 | 49.20 | 45.68 | 48.85 | 48.85 | 8.34% | 1,592,374 |
| Jul 7, 2025 | 47.15 | 47.43 | 43.41 | 45.09 | 45.09 | -5.98% | 2,274,343 |
| Jul 3, 2025 | 49.55 | 50.25 | 47.77 | 47.96 | 47.96 | -1.15% | 1,574,033 |
| Jul 2, 2025 | 45.78 | 48.80 | 45.50 | 48.52 | 48.52 | 6.22% | 1,924,175 |
| Jul 1, 2025 | 47.52 | 48.63 | 44.06 | 45.68 | 45.68 | -7.59% | 2,972,963 |
| Jun 30, 2025 | 48.81 | 52.40 | 48.00 | 49.43 | 49.43 | 5.94% | 2,659,821 |
| Jun 27, 2025 | 50.63 | 51.50 | 45.20 | 46.66 | 46.66 | -6.90% | 3,159,840 |
| Jun 26, 2025 | 46.05 | 50.66 | 44.02 | 50.12 | 50.12 | 11.03% | 4,052,312 |
| Jun 25, 2025 | 39.30 | 45.69 | 39.00 | 45.14 | 45.14 | 17.74% | 6,157,700 |
| Jun 24, 2025 | 36.01 | 38.95 | 35.41 | 38.34 | 38.34 | 9.11% | 3,537,257 |
| Jun 23, 2025 | 40.00 | 40.41 | 34.98 | 35.14 | 35.14 | -19.48% | 6,082,201 |
| Jun 20, 2025 | 44.14 | 45.27 | 41.43 | 43.64 | 43.64 | 3.78% | 2,928,932 |
| Jun 18, 2025 | 39.56 | 44.40 | 39.03 | 42.05 | 42.05 | 5.76% | 3,478,199 |
| Jun 17, 2025 | 39.90 | 41.80 | 39.37 | 39.76 | 39.76 | -2.64% | 1,835,601 |
| Jun 16, 2025 | 38.46 | 42.15 | 38.02 | 40.84 | 40.84 | 10.08% | 2,882,764 |
| Jun 13, 2025 | 38.24 | 38.73 | 35.60 | 37.10 | 37.10 | -8.37% | 3,376,780 |
| Jun 12, 2025 | 39.19 | 41.90 | 38.68 | 40.49 | 40.49 | 0.35% | 1,961,455 |
| Jun 11, 2025 | 41.00 | 42.80 | 39.55 | 40.35 | 40.35 | 1.38% | 3,146,730 |
| Jun 10, 2025 | 40.37 | 41.19 | 38.75 | 39.80 | 39.80 | -0.97% | 1,663,552 |
| Jun 9, 2025 | 38.50 | 40.68 | 38.02 | 40.19 | 40.19 | 7.23% | 2,424,649 |
| Jun 6, 2025 | 38.34 | 38.99 | 37.15 | 37.48 | 37.48 | 3.56% | 2,281,950 |
| Jun 5, 2025 | 41.97 | 42.77 | 35.35 | 36.19 | 36.19 | -15.19% | 4,020,608 |
| Jun 4, 2025 | 42.16 | 43.80 | 40.35 | 42.67 | 42.67 | 4.23% | 3,329,874 |
| Jun 3, 2025 | 37.69 | 42.24 | 37.24 | 40.94 | 40.94 | 9.58% | 3,963,398 |