Defiance Leveraged Long + Income SMCI ETF (SMCC)
NASDAQ: SMCC · Real-Time Price · USD
8.81
+0.10 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
8.83
+0.02 (0.18%)
After-hours: Dec 5, 2025, 5:29 PM EST
SMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.58 | 8.84 | 8.50 | 8.81 | 8.81 | 1.21% | 8,721 |
| Dec 4, 2025 | 8.35 | 8.71 | 8.31 | 8.71 | 8.71 | 2.63% | 14,852 |
| Dec 3, 2025 | 8.19 | 8.49 | 8.10 | 8.49 | 8.49 | 1.87% | 30,307 |
| Dec 2, 2025 | 8.74 | 8.94 | 8.33 | 8.33 | 8.19 | -2.31% | 46,995 |
| Dec 1, 2025 | 8.51 | 8.70 | 8.18 | 8.53 | 8.38 | -0.70% | 4,528 |
| Nov 28, 2025 | 8.44 | 8.59 | 8.44 | 8.59 | 8.44 | 2.80% | 6,487 |
| Nov 26, 2025 | 8.38 | 8.45 | 8.20 | 8.35 | 8.21 | 0.46% | 18,110 |
| Nov 25, 2025 | 8.23 | 8.36 | 7.75 | 8.32 | 8.02 | -4.07% | 17,191 |
| Nov 24, 2025 | 8.32 | 8.72 | 8.25 | 8.67 | 8.36 | 5.45% | 12,747 |
| Nov 21, 2025 | 8.13 | 8.36 | 7.75 | 8.22 | 7.93 | -1.67% | 26,667 |
| Nov 20, 2025 | 10.03 | 10.03 | 8.36 | 8.36 | 8.06 | -7.88% | 21,325 |
| Nov 19, 2025 | 9.55 | 9.61 | 8.83 | 9.08 | 8.75 | -9.39% | 33,311 |
| Nov 18, 2025 | 9.63 | 10.17 | 9.16 | 10.02 | 9.50 | 6.20% | 41,163 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.29 | 9.43 | 8.95 | -11.40% | 16,971 |
| Nov 14, 2025 | 9.47 | 10.93 | 9.26 | 10.64 | 10.10 | 7.52% | 20,989 |
| Nov 13, 2025 | 11.59 | 11.59 | 9.74 | 9.90 | 9.39 | -14.40% | 101,386 |
| Nov 12, 2025 | 12.21 | 12.33 | 11.42 | 11.56 | 10.97 | -6.52% | 44,953 |
| Nov 11, 2025 | 13.03 | 13.04 | 12.21 | 12.37 | 11.53 | -6.57% | 52,324 |
| Nov 10, 2025 | 14.10 | 14.10 | 13.14 | 13.24 | 12.34 | 0.91% | 121,510 |
| Nov 7, 2025 | 13.11 | 13.17 | 12.03 | 13.12 | 12.23 | -2.29% | 65,383 |
| Nov 6, 2025 | 14.81 | 14.81 | 13.36 | 13.43 | 12.52 | -7.07% | 47,581 |
| Nov 5, 2025 | 16.65 | 17.54 | 14.42 | 14.45 | 13.47 | -25.46% | 103,897 |
| Nov 4, 2025 | 20.01 | 20.28 | 19.15 | 19.39 | 17.59 | -9.69% | 44,304 |
| Nov 3, 2025 | 23.33 | 23.33 | 21.31 | 21.47 | 19.48 | -4.34% | 14,379 |
| Oct 31, 2025 | 21.80 | 22.90 | 21.66 | 22.44 | 20.37 | 6.41% | 7,642 |
| Oct 30, 2025 | 22.40 | 22.40 | 21.09 | 21.09 | 19.14 | -7.49% | 14,771 |
| Oct 29, 2025 | 23.75 | 23.84 | 21.99 | 22.80 | 20.69 | -1.33% | 20,609 |
| Oct 28, 2025 | 22.57 | 24.37 | 22.48 | 23.10 | 20.47 | 2.79% | 52,177 |
| Oct 27, 2025 | 20.95 | 22.48 | 20.95 | 22.48 | 19.92 | 9.35% | 15,000 |
| Oct 24, 2025 | 20.56 | 21.05 | 20.16 | 20.56 | 18.22 | 2.54% | 12,333 |
| Oct 23, 2025 | 22.87 | 22.87 | 19.95 | 20.05 | 17.76 | -14.92% | 20,535 |
| Oct 22, 2025 | 25.34 | 25.34 | 21.57 | 23.56 | 20.88 | -8.65% | 7,564 |
| Oct 21, 2025 | 25.50 | 25.95 | 25.39 | 25.79 | 22.47 | -0.33% | 4,827 |
| Oct 20, 2025 | 26.49 | 26.63 | 25.82 | 25.88 | 22.54 | 9.05% | 8,621 |
| Oct 17, 2025 | 24.10 | 24.75 | 23.49 | 23.73 | 20.67 | -4.45% | 11,334 |
| Oct 16, 2025 | 24.64 | 26.28 | 24.64 | 24.83 | 21.63 | 0.03% | 4,861 |
| Oct 15, 2025 | 25.01 | 25.24 | 24.09 | 24.82 | 21.63 | 1.04% | 6,629 |
| Oct 14, 2025 | 25.64 | 26.00 | 24.56 | 24.57 | 21.08 | -5.56% | 13,693 |
| Oct 13, 2025 | 25.66 | 26.35 | 25.39 | 26.02 | 22.32 | 6.68% | 13,440 |
| Oct 10, 2025 | 29.17 | 29.17 | 24.37 | 24.39 | 20.92 | -16.69% | 11,974 |
| Oct 9, 2025 | 28.74 | 29.60 | 28.74 | 29.27 | 25.12 | -1.35% | 4,139 |
| Oct 8, 2025 | 27.51 | 29.68 | 26.87 | 29.68 | 25.46 | 7.85% | 24,633 |
| Oct 7, 2025 | 28.64 | 29.27 | 26.50 | 27.51 | 23.16 | 1.24% | 20,321 |
| Oct 6, 2025 | 27.00 | 27.86 | 26.92 | 27.18 | 22.88 | 7.63% | 4,911 |
| Oct 3, 2025 | 25.72 | 25.72 | 24.96 | 25.25 | 21.25 | -1.20% | 4,767 |
| Oct 2, 2025 | 25.40 | 25.56 | 24.96 | 25.56 | 21.51 | -0.81% | 5,583 |
| Oct 1, 2025 | 22.63 | 25.77 | 22.63 | 25.77 | 21.69 | 14.02% | 4,238 |
| Sep 30, 2025 | 21.69 | 22.60 | 21.69 | 22.60 | 18.74 | 4.93% | 6,922 |
| Sep 29, 2025 | 21.54 | 22.09 | 21.30 | 21.54 | 17.86 | 0.61% | 5,757 |
| Sep 26, 2025 | 21.19 | 21.41 | 20.10 | 21.41 | 17.75 | -0.78% | 9,024 |
| Sep 25, 2025 | 20.07 | 22.09 | 19.97 | 21.57 | 17.89 | 0.19% | 5,359 |
| Sep 24, 2025 | 21.72 | 22.44 | 21.53 | 21.53 | 17.86 | -3.33% | 7,367 |
| Sep 23, 2025 | 22.21 | 22.72 | 21.57 | 22.28 | 18.19 | 0.62% | 17,499 |
| Sep 22, 2025 | 21.95 | 23.29 | 21.72 | 22.14 | 18.08 | 3.11% | 5,466 |
| Sep 19, 2025 | 21.79 | 21.79 | 21.22 | 21.47 | 17.54 | 0.29% | 4,809 |
| Sep 18, 2025 | 20.57 | 21.49 | 20.57 | 21.41 | 17.48 | 4.63% | 2,885 |
| Sep 17, 2025 | 20.46 | 20.63 | 19.70 | 20.46 | 16.71 | -1.45% | 2,609 |
| Sep 16, 2025 | 20.56 | 20.81 | 20.41 | 20.76 | 16.74 | -1.72% | 6,171 |
| Sep 15, 2025 | 20.65 | 21.36 | 20.61 | 21.13 | 17.03 | 1.53% | 5,121 |
| Sep 12, 2025 | 21.89 | 21.95 | 20.81 | 20.81 | 16.77 | 4.16% | 3,962 |
| Sep 11, 2025 | 19.78 | 20.15 | 19.68 | 19.98 | 16.10 | 0.75% | 2,411 |
| Sep 10, 2025 | 19.58 | 21.00 | 19.58 | 19.83 | 15.99 | 3.13% | 3,268 |
| Sep 9, 2025 | 17.53 | 19.23 | 17.32 | 19.23 | 15.33 | 12.33% | 3,951 |
| Sep 8, 2025 | 17.79 | 17.79 | 17.05 | 17.12 | 13.65 | -1.63% | 5,461 |
| Sep 5, 2025 | 17.73 | 17.73 | 16.90 | 17.40 | 13.88 | -1.12% | 3,392 |
| Sep 4, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 14.04 | 2.59% | 1,252 |
| Sep 3, 2025 | 17.66 | 17.66 | 16.90 | 17.15 | 13.68 | -4.06% | 4,050 |
| Sep 2, 2025 | 17.85 | 17.88 | 17.07 | 17.88 | 14.08 | -3.44% | 5,536 |
| Aug 29, 2025 | 18.52 | 18.99 | 18.44 | 18.51 | 14.58 | -10.93% | 92,963 |
| Aug 28, 2025 | 21.20 | 21.36 | 20.79 | 20.79 | 16.37 | -2.44% | 7,223 |
| Aug 27, 2025 | 20.72 | 21.40 | 20.72 | 21.31 | 16.78 | 1.47% | 24,830 |
| Aug 26, 2025 | 20.73 | 21.00 | 20.57 | 21.00 | 16.53 | 0.98% | 1,255 |
| Aug 25, 2025 | 20.99 | 21.44 | 20.79 | 20.79 | 16.37 | 1.09% | 3,503 |
| Aug 22, 2025 | 18.94 | 20.57 | 18.88 | 20.57 | 16.20 | 7.06% | 6,064 |
| Aug 21, 2025 | 19.70 | 19.70 | 18.95 | 19.21 | 15.13 | -1.44% | 1,446 |