Defiance Daily Target 2X Long SMCI ETF (SMCX)

SMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.10	51.50	45.20	46.58	-	-7.06%	3,135,703
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
Jun 2, 2025	34.49	37.45	34.35	37.36	37.36	5.54%	2,666,345
May 30, 2025	36.50	36.95	33.65	35.40	35.40	-5.57%	3,004,164
May 29, 2025	41.16	42.72	37.31	37.49	37.49	-3.97%	3,885,451
May 28, 2025	38.91	40.83	37.21	39.04	39.04	1.72%	3,970,966
May 27, 2025	38.02	41.07	37.06	38.38	38.38	7.33%	4,158,642
May 23, 2025	35.18	36.48	34.00	35.76	35.76	-6.31%	3,733,749
May 22, 2025	38.97	40.23	37.95	38.17	38.17	-1.65%	3,004,206
May 21, 2025	42.50	43.98	38.06	38.81	38.81	-5.50%	5,256,471
May 20, 2025	44.98	45.16	40.29	41.07	41.07	-9.22%	3,819,654
May 19, 2025	44.16	48.51	43.88	45.24	45.24	-5.65%	4,760,101
May 16, 2025	47.00	51.35	45.87	47.95	47.95	9.57%	10,795,600
May 15, 2025	43.94	46.78	38.66	43.76	43.76	-4.70%	9,082,874
May 14, 2025	47.66	48.80	42.59	45.92	45.92	31.43%	13,065,052
May 13, 2025	28.00	35.34	27.52	34.94	34.94	31.85%	9,442,857
May 12, 2025	27.02	28.84	25.67	26.50	26.50	9.37%	4,793,872
May 9, 2025	24.53	25.53	23.04	24.23	24.23	-1.10%	2,823,340
May 8, 2025	25.80	26.20	24.32	24.50	24.50	-2.51%	3,554,084
May 7, 2025	22.83	25.88	22.10	25.13	25.13	-2.75%	5,576,438
May 6, 2025	23.82	26.49	23.75	25.84	25.84	4.19%	3,614,509
May 5, 2025	26.09	26.86	24.66	24.80	24.80	-8.91%	2,551,398
May 2, 2025	26.15	27.91	25.69	27.23	27.23	5.73%	4,615,236
May 1, 2025	24.85	27.40	23.37	25.75	25.75	5.27%	5,478,951
Apr 30, 2025	19.60	24.76	19.12	24.46	24.46	-23.27%	9,797,289
Apr 29, 2025	33.51	34.21	31.77	31.88	31.88	-6.95%	4,576,192
Apr 28, 2025	33.08	35.22	32.10	34.26	34.26	4.61%	4,167,796
Apr 25, 2025	31.48	33.34	30.78	32.75	32.75	2.92%	3,197,824
Apr 24, 2025	28.30	32.90	28.14	31.82	31.82	17.68%	3,719,579
Apr 23, 2025	27.21	30.23	26.65	27.04	27.04	14.87%	3,737,097
Apr 22, 2025	22.76	24.19	22.06	23.54	23.54	7.05%	2,293,587
Apr 21, 2025	23.68	24.14	21.00	21.99	21.99	-12.46%	2,528,012
Apr 17, 2025	26.32	26.32	23.41	25.12	25.12	-3.31%	2,506,131
Apr 16, 2025	25.91	28.93	24.31	25.98	25.98	-9.54%	2,256,693

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.