Skip to main content
Defiance Leveraged Long + Income SMCI ETF (SMCC)
6.21
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026

SMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20266.356.406.196.216.21-5.65%19,753
Jan 23, 20267.137.136.456.586.58-3.09%45,376
Jan 22, 20266.957.016.776.796.791.77%16,111
Jan 21, 20266.516.816.296.676.672.76%40,478
Jan 20, 20266.416.576.186.496.39-6.98%50,543
Jan 16, 20266.177.036.176.986.8715.52%84,808
Jan 15, 20265.756.185.756.045.957.60%42,522
Jan 14, 20265.645.755.505.625.53-3.87%80,550
Jan 13, 20266.206.205.545.845.66-8.62%56,854
Jan 12, 20266.356.446.276.396.190.14%7,174
Jan 9, 20266.366.706.156.386.181.74%17,405
Jan 8, 20266.146.306.026.276.08-0.60%8,046
Jan 7, 20266.476.476.266.316.11-4.01%17,554
Jan 6, 20266.636.636.186.586.282.81%27,776
Jan 5, 20266.967.116.396.406.11-5.22%20,512
Jan 2, 20266.556.816.556.756.449.60%12,648
Dec 31, 20256.366.366.076.165.88-3.80%31,594
Dec 30, 20256.546.626.406.406.03-1.99%31,546
Dec 29, 20256.526.936.526.536.15-3.37%11,638
Dec 26, 20256.766.816.596.766.360.97%13,568
Dec 24, 20256.716.756.656.696.30-2.52%14,826
Dec 23, 20256.886.926.756.876.37-1.55%28,681
Dec 22, 20257.027.156.946.976.47-0.68%15,315
Dec 19, 20256.557.056.527.026.5111.58%7,555
Dec 18, 20256.796.796.296.295.84-3.56%9,751
Dec 17, 20257.297.356.536.536.05-12.07%17,298
Dec 16, 20257.187.427.137.426.781.95%17,811
Dec 15, 20257.887.887.247.286.65-5.16%10,988
Dec 12, 20258.548.657.677.687.01-10.02%15,031
Dec 11, 20258.578.577.968.537.79-3.29%24,269
Dec 10, 20258.898.898.388.828.06-1.78%28,202
Dec 9, 20259.199.198.888.988.08-1.59%35,002
Dec 8, 20259.099.348.919.138.213.53%14,066
Dec 5, 20258.588.848.508.817.931.21%8,721
Dec 4, 20258.358.718.318.717.832.63%14,852
Dec 3, 20258.198.498.108.497.631.87%30,307
Dec 2, 20258.748.948.338.337.37-2.31%46,995
Dec 1, 20258.518.708.188.537.54-0.70%4,528
Nov 28, 20258.448.598.448.597.592.80%6,487
Nov 26, 20258.388.458.208.357.380.46%18,110
Nov 25, 20258.238.367.758.327.21-4.07%17,191
Nov 24, 20258.328.728.258.677.525.45%12,747
Nov 21, 20258.138.367.758.227.13-1.67%26,667
Nov 20, 202510.0310.038.368.367.25-7.88%21,325
Nov 19, 20259.559.618.839.087.87-9.39%33,311
Nov 18, 20259.6310.179.1610.028.556.20%41,163
Nov 17, 202510.3010.309.299.438.05-11.40%16,971
Nov 14, 20259.4710.939.2610.649.087.52%20,989
Nov 13, 202511.5911.599.749.908.45-14.40%101,386
Nov 12, 202512.2112.3311.4211.569.87-6.52%44,953
Nov 11, 202513.0313.0412.2112.3710.38-6.57%52,324
Nov 10, 202514.1014.1013.1413.2411.100.91%121,510
Nov 7, 202513.1113.1712.0313.1211.00-2.29%65,383
Nov 6, 202514.8114.8113.3613.4311.26-7.07%47,581
Nov 5, 202516.6517.5414.4214.4512.12-25.46%103,897
Nov 4, 202520.0120.2819.1519.3915.83-9.69%44,304
Nov 3, 202523.3323.3321.3121.4717.52-4.34%14,379
Oct 31, 202521.8022.9021.6622.4418.326.41%7,642
Oct 30, 202522.4022.4021.0921.0917.22-7.49%14,771
Oct 29, 202523.7523.8421.9922.8018.61-1.33%20,609
Oct 28, 202522.5724.3722.4823.1018.422.79%52,177
Oct 27, 202520.9522.4820.9522.4817.929.35%15,000
Oct 24, 202520.5621.0520.1620.5616.392.54%12,333
Oct 23, 202522.8722.8719.9520.0515.98-14.92%20,535
Oct 22, 202525.3425.3421.5723.5618.78-8.65%7,564
Oct 21, 202525.5025.9525.3925.7920.21-0.33%4,827
Oct 20, 202526.4926.6325.8225.8820.289.05%8,621
Oct 17, 202524.1024.7523.4923.7318.59-4.45%11,334
Oct 16, 202524.6426.2824.6424.8319.460.03%4,861
Oct 15, 202525.0125.2424.0924.8219.451.04%6,629
Oct 14, 202525.6426.0024.5624.5718.96-5.56%13,693
Oct 13, 202525.6626.3525.3926.0220.086.68%13,440
Oct 10, 202529.1729.1724.3724.3918.82-16.69%11,974
Oct 9, 202528.7429.6028.7429.2722.59-1.35%4,139
Oct 8, 202527.5129.6826.8729.6822.907.85%24,633
Oct 7, 202528.6429.2726.5027.5120.831.24%20,321
Oct 6, 202527.0027.8626.9227.1820.587.63%4,911
Oct 3, 202525.7225.7224.9625.2519.12-1.20%4,767
Oct 2, 202525.4025.5624.9625.5619.35-0.81%5,583
Oct 1, 202522.6325.7722.6325.7719.5114.02%4,238
Sep 30, 202521.6922.6021.6922.6016.864.93%6,922
Sep 29, 202521.5422.0921.3021.5416.070.61%5,757
Sep 26, 202521.1921.4120.1021.4115.97-0.78%9,024
Sep 25, 202520.0722.0919.9721.5716.100.19%5,359
Sep 24, 202521.7222.4421.5321.5316.07-3.33%7,367
Sep 23, 202522.2122.7221.5722.2816.370.62%17,499
Sep 22, 202521.9523.2921.7222.1416.263.11%5,466
Sep 19, 202521.7921.7921.2221.4715.770.29%4,809
Sep 18, 202520.5721.4920.5721.4115.734.63%2,885
Sep 17, 202520.4620.6319.7020.4615.03-1.45%2,609
Sep 16, 202520.5620.8120.4120.7615.06-1.72%6,171
Sep 15, 202520.6521.3620.6121.1315.321.53%5,121
Sep 12, 202521.8921.9520.8120.8115.094.16%3,962
Sep 11, 202519.7820.1519.6819.9814.490.75%2,411
Sep 10, 202519.5821.0019.5819.8314.383.13%3,268
Sep 9, 202517.5319.2317.3219.2313.7912.33%3,951
Sep 8, 202517.7917.7917.0517.1212.28-1.63%5,461
Sep 5, 202517.7317.7316.9017.4012.48-1.12%3,392
Sep 4, 202517.0017.6017.0017.6012.632.59%1,252
Sep 3, 202517.6617.6616.9017.1512.31-4.06%4,050