Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
17.28
+0.40 (2.37%)
At close: Dec 5, 2025, 4:00 PM EST
17.19
-0.09 (-0.52%)
After-hours: Dec 5, 2025, 7:59 PM EST
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.43 | 17.35 | 16.05 | 17.28 | 17.28 | 2.37% | 1,956,417 |
| Dec 4, 2025 | 16.16 | 17.03 | 15.74 | 16.88 | 16.88 | 3.49% | 2,099,245 |
| Dec 3, 2025 | 15.64 | 16.35 | 15.37 | 16.31 | 16.31 | 4.48% | 1,424,858 |
| Dec 2, 2025 | 16.30 | 16.98 | 15.61 | 15.61 | 15.61 | -3.04% | 1,694,118 |
| Dec 1, 2025 | 16.04 | 16.63 | 15.29 | 16.10 | 16.10 | -2.72% | 1,360,368 |
| Nov 28, 2025 | 16.07 | 16.56 | 15.63 | 16.55 | 16.55 | 6.09% | 1,081,421 |
| Nov 26, 2025 | 15.88 | 16.19 | 15.28 | 15.60 | 15.60 | 1.69% | 1,710,319 |
| Nov 25, 2025 | 15.03 | 15.47 | 14.08 | 15.34 | 15.34 | -5.13% | 1,897,597 |
| Nov 24, 2025 | 15.25 | 16.34 | 14.88 | 16.17 | 16.17 | 6.94% | 1,585,904 |
| Nov 21, 2025 | 15.08 | 15.44 | 14.04 | 15.12 | 15.12 | 3.70% | 2,645,047 |
| Nov 20, 2025 | 18.47 | 18.47 | 14.47 | 14.58 | 14.58 | -12.80% | 3,721,126 |
| Nov 19, 2025 | 17.56 | 18.00 | 16.21 | 16.72 | 16.72 | -6.96% | 2,191,550 |
| Nov 18, 2025 | 17.45 | 18.82 | 16.58 | 17.97 | 17.97 | 4.66% | 1,921,044 |
| Nov 17, 2025 | 18.79 | 19.00 | 16.68 | 17.17 | 17.17 | -12.93% | 2,133,958 |
| Nov 14, 2025 | 17.36 | 20.60 | 16.68 | 19.72 | 19.72 | 7.52% | 2,907,234 |
| Nov 13, 2025 | 21.44 | 21.44 | 18.00 | 18.34 | 18.34 | -15.01% | 2,910,688 |
| Nov 12, 2025 | 23.00 | 23.32 | 21.19 | 21.58 | 21.58 | -4.68% | 1,565,746 |
| Nov 11, 2025 | 24.04 | 24.04 | 22.37 | 22.64 | 22.64 | -7.02% | 1,650,408 |
| Nov 10, 2025 | 25.89 | 26.06 | 24.03 | 24.35 | 24.35 | 1.84% | 1,921,654 |
| Nov 7, 2025 | 23.87 | 24.17 | 21.88 | 23.91 | 23.91 | -2.80% | 2,549,888 |
| Nov 6, 2025 | 27.32 | 27.73 | 24.54 | 24.60 | 24.60 | -8.31% | 2,864,843 |
| Nov 5, 2025 | 31.18 | 33.03 | 26.81 | 26.83 | 26.83 | -23.39% | 4,227,461 |
| Nov 4, 2025 | 36.78 | 38.00 | 34.96 | 35.02 | 35.02 | -12.71% | 2,347,529 |
| Nov 3, 2025 | 43.40 | 43.78 | 39.86 | 40.12 | 40.12 | -4.97% | 1,246,113 |
| Oct 31, 2025 | 41.40 | 43.82 | 40.38 | 42.22 | 42.22 | 6.27% | 1,179,118 |
| Oct 30, 2025 | 42.16 | 42.95 | 39.70 | 39.73 | 39.73 | -8.79% | 1,198,305 |
| Oct 29, 2025 | 45.54 | 45.88 | 41.82 | 43.56 | 43.56 | 1.00% | 2,112,550 |
| Oct 28, 2025 | 41.95 | 45.80 | 41.57 | 43.13 | 43.13 | 3.16% | 1,833,953 |
| Oct 27, 2025 | 39.12 | 41.98 | 39.12 | 41.81 | 41.81 | 13.21% | 1,965,519 |
| Oct 24, 2025 | 37.92 | 38.99 | 36.79 | 36.93 | 36.93 | 1.29% | 1,962,270 |
| Oct 23, 2025 | 42.81 | 43.00 | 35.58 | 36.46 | 36.46 | -17.53% | 4,480,647 |
| Oct 22, 2025 | 47.72 | 47.72 | 39.93 | 44.21 | 44.21 | -8.64% | 2,221,557 |
| Oct 21, 2025 | 48.95 | 49.36 | 46.92 | 48.39 | 48.39 | -0.90% | 1,281,632 |
| Oct 20, 2025 | 48.70 | 51.46 | 48.15 | 48.83 | 48.83 | 10.85% | 2,089,313 |
| Oct 17, 2025 | 45.71 | 46.61 | 43.13 | 44.05 | 44.05 | -6.52% | 1,711,141 |
| Oct 16, 2025 | 47.39 | 51.29 | 46.16 | 47.12 | 47.12 | -0.55% | 2,349,746 |
| Oct 15, 2025 | 48.47 | 49.25 | 45.50 | 47.38 | 47.38 | 3.13% | 1,140,000 |
| Oct 14, 2025 | 47.73 | 49.68 | 45.81 | 45.94 | 45.94 | -5.96% | 1,650,048 |
| Oct 13, 2025 | 49.00 | 50.47 | 47.67 | 48.85 | 48.85 | 6.66% | 1,754,836 |
| Oct 10, 2025 | 56.13 | 56.50 | 45.23 | 45.80 | 45.80 | -17.69% | 4,658,602 |
| Oct 9, 2025 | 55.00 | 57.22 | 54.36 | 55.64 | 55.64 | -2.49% | 2,207,853 |
| Oct 8, 2025 | 50.76 | 57.07 | 49.63 | 57.06 | 57.06 | 12.95% | 2,576,302 |
| Oct 7, 2025 | 52.75 | 54.93 | 47.88 | 50.52 | 50.52 | 1.53% | 2,987,113 |
| Oct 6, 2025 | 48.74 | 52.34 | 48.71 | 49.76 | 49.76 | 10.19% | 3,507,432 |
| Oct 3, 2025 | 46.34 | 47.88 | 43.15 | 45.16 | 45.16 | -2.21% | 2,734,129 |
| Oct 2, 2025 | 46.19 | 46.92 | 43.70 | 46.18 | 46.18 | 0.39% | 2,463,000 |
| Oct 1, 2025 | 38.22 | 46.17 | 38.03 | 46.00 | 46.00 | 18.37% | 3,893,811 |
| Sep 30, 2025 | 36.14 | 39.27 | 36.14 | 38.86 | 38.86 | 6.58% | 2,335,104 |
| Sep 29, 2025 | 36.41 | 38.02 | 35.81 | 36.46 | 36.46 | 2.33% | 2,053,782 |
| Sep 26, 2025 | 35.30 | 35.81 | 33.46 | 35.63 | 35.63 | -1.74% | 1,841,256 |