Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
12.10
-0.30 (-2.42%)
At close: Mar 5, 2026, 4:00 PM EST
11.47
-0.63 (-5.21%)
Pre-market: Mar 6, 2026, 9:00 AM EST
SMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.15 | 13.05 | 11.53 | 12.10 | 12.10 | -2.42% | 2,828,022 |
| Mar 4, 2026 | 11.22 | 12.63 | 11.16 | 12.40 | 12.40 | 12.52% | 2,783,748 |
| Mar 3, 2026 | 11.14 | 11.50 | 10.28 | 11.02 | 11.02 | -7.32% | 2,540,602 |
| Mar 2, 2026 | 11.15 | 11.98 | 10.92 | 11.89 | 11.89 | -3.49% | 2,571,825 |
| Feb 27, 2026 | 11.92 | 12.81 | 11.58 | 12.32 | 12.32 | 0.41% | 2,107,626 |
| Feb 26, 2026 | 13.04 | 13.18 | 11.39 | 12.27 | 12.27 | -7.81% | 2,662,974 |
| Feb 25, 2026 | 11.74 | 13.50 | 11.74 | 13.31 | 13.31 | 15.64% | 3,362,521 |
| Feb 24, 2026 | 11.45 | 11.67 | 10.88 | 11.51 | 11.51 | 2.40% | 1,406,468 |
| Feb 23, 2026 | 12.04 | 12.25 | 11.10 | 11.24 | 11.24 | -10.22% | 1,725,112 |
| Feb 20, 2026 | 11.80 | 12.91 | 11.80 | 12.52 | 12.52 | 1.29% | 2,797,349 |
| Feb 19, 2026 | 11.67 | 12.37 | 11.53 | 12.36 | 12.36 | 16.27% | 4,674,109 |
| Feb 18, 2026 | 11.00 | 11.12 | 10.36 | 10.63 | 10.63 | -2.74% | 2,349,543 |
| Feb 17, 2026 | 11.04 | 11.38 | 10.52 | 10.93 | 10.93 | -2.93% | 2,465,896 |
| Feb 13, 2026 | 11.32 | 11.74 | 11.03 | 11.26 | 11.26 | 0.36% | 1,505,625 |
| Feb 12, 2026 | 12.56 | 12.66 | 11.19 | 11.22 | 11.22 | -9.95% | 2,681,057 |
| Feb 11, 2026 | 13.96 | 13.96 | 12.15 | 12.46 | 12.46 | -7.77% | 3,079,381 |
| Feb 10, 2026 | 13.94 | 14.37 | 13.26 | 13.51 | 13.51 | -1.46% | 2,555,742 |
| Feb 9, 2026 | 13.42 | 13.99 | 12.95 | 13.71 | 13.71 | -4.66% | 3,042,181 |
| Feb 6, 2026 | 12.43 | 14.64 | 12.01 | 14.38 | 14.38 | 22.70% | 5,118,858 |
| Feb 5, 2026 | 13.63 | 13.94 | 10.52 | 11.72 | 11.72 | -17.41% | 6,529,999 |
| Feb 4, 2026 | 13.54 | 15.09 | 12.66 | 14.19 | 14.19 | 26.47% | 10,683,438 |
| Feb 3, 2026 | 11.39 | 11.51 | 10.37 | 11.22 | 11.22 | 0.36% | 3,680,715 |
| Feb 2, 2026 | 10.71 | 12.12 | 10.51 | 11.18 | 11.18 | 3.61% | 2,831,476 |
| Jan 30, 2026 | 11.48 | 11.72 | 10.60 | 10.79 | 10.79 | -6.74% | 2,478,569 |
| Jan 29, 2026 | 12.05 | 12.05 | 10.79 | 11.57 | 11.57 | -6.92% | 3,126,652 |
| Jan 28, 2026 | 12.76 | 13.32 | 12.24 | 12.43 | 12.43 | 0.16% | 2,777,590 |
| Jan 27, 2026 | 12.11 | 12.49 | 11.41 | 12.41 | 12.41 | 2.39% | 2,170,656 |
| Jan 26, 2026 | 12.68 | 12.72 | 12.01 | 12.12 | 12.12 | -5.75% | 1,916,911 |
| Jan 23, 2026 | 14.36 | 14.46 | 12.55 | 12.86 | 12.86 | -4.88% | 3,859,872 |
| Jan 22, 2026 | 14.06 | 14.37 | 13.44 | 13.52 | 13.52 | 1.35% | 3,573,512 |
| Jan 21, 2026 | 12.91 | 13.69 | 12.34 | 13.34 | 13.34 | 4.96% | 3,915,482 |
| Jan 20, 2026 | 12.53 | 12.95 | 11.72 | 12.71 | 12.71 | -7.63% | 4,351,926 |
| Jan 16, 2026 | 11.50 | 13.99 | 11.43 | 13.76 | 13.76 | 21.88% | 6,921,377 |
| Jan 15, 2026 | 10.77 | 11.61 | 10.67 | 11.29 | 11.29 | 8.14% | 4,066,843 |
| Jan 14, 2026 | 10.47 | 10.82 | 9.96 | 10.44 | 10.44 | -2.70% | 3,143,996 |
| Jan 13, 2026 | 11.72 | 11.73 | 10.08 | 10.73 | 10.73 | -9.98% | 6,443,043 |
| Jan 12, 2026 | 11.80 | 12.25 | 11.65 | 11.92 | 11.92 | -0.08% | 2,061,626 |
| Jan 9, 2026 | 11.83 | 12.64 | 11.49 | 11.93 | 11.93 | 1.27% | 2,753,323 |
| Jan 8, 2026 | 11.88 | 11.89 | 11.24 | 11.78 | 11.78 | -0.93% | 2,205,401 |
| Jan 7, 2026 | 12.32 | 12.41 | 11.70 | 11.89 | 11.89 | -3.49% | 1,616,219 |
| Jan 6, 2026 | 12.39 | 12.39 | 11.45 | 12.32 | 12.32 | 3.01% | 3,337,715 |
| Jan 5, 2026 | 13.24 | 13.57 | 11.89 | 11.96 | 11.96 | -5.75% | 3,383,118 |
| Jan 2, 2026 | 11.90 | 13.04 | 11.90 | 12.69 | 12.69 | 11.32% | 2,766,991 |
| Dec 31, 2025 | 11.74 | 11.88 | 11.21 | 11.40 | 11.40 | -2.81% | 2,089,713 |
| Dec 30, 2025 | 12.36 | 12.36 | 11.71 | 11.73 | 11.73 | -6.83% | 2,512,197 |
| Dec 29, 2025 | 12.57 | 13.49 | 12.48 | 12.59 | 12.09 | -3.60% | 2,519,134 |
| Dec 26, 2025 | 13.11 | 13.25 | 12.67 | 13.06 | 12.54 | 0.15% | 1,781,942 |
| Dec 24, 2025 | 13.12 | 13.25 | 12.87 | 13.04 | 12.52 | -1.58% | 808,945 |
| Dec 23, 2025 | 13.37 | 13.53 | 12.82 | 13.25 | 12.72 | -2.00% | 2,052,525 |
| Dec 22, 2025 | 13.64 | 14.06 | 13.35 | 13.52 | 12.98 | -0.44% | 2,745,966 |
| Dec 19, 2025 | 12.38 | 13.67 | 12.34 | 13.58 | 13.04 | 11.77% | 2,657,334 |
| Dec 18, 2025 | 13.27 | 13.44 | 11.91 | 12.15 | 11.67 | -3.42% | 2,446,323 |
| Dec 17, 2025 | 14.00 | 14.42 | 12.55 | 12.58 | 12.08 | -11.41% | 2,479,478 |
| Dec 16, 2025 | 13.87 | 14.43 | 13.59 | 14.20 | 13.64 | 1.72% | 1,254,872 |
| Dec 15, 2025 | 15.27 | 15.30 | 13.86 | 13.96 | 13.41 | -6.12% | 1,961,820 |
| Dec 12, 2025 | 16.32 | 17.03 | 14.77 | 14.87 | 14.28 | -9.93% | 2,866,764 |
| Dec 11, 2025 | 16.63 | 16.65 | 15.43 | 16.51 | 15.85 | -5.22% | 2,641,691 |
| Dec 10, 2025 | 17.54 | 17.64 | 16.74 | 17.42 | 16.73 | -0.85% | 1,397,047 |
| Dec 9, 2025 | 18.00 | 18.03 | 17.11 | 17.57 | 16.87 | -2.12% | 1,632,222 |
| Dec 8, 2025 | 17.63 | 18.44 | 17.28 | 17.95 | 17.24 | 3.88% | 2,551,571 |
| Dec 5, 2025 | 16.43 | 17.35 | 16.05 | 17.28 | 16.59 | 2.37% | 1,960,466 |
| Dec 4, 2025 | 16.16 | 17.03 | 15.74 | 16.88 | 16.21 | 3.49% | 2,110,400 |
| Dec 3, 2025 | 15.64 | 16.35 | 15.37 | 16.31 | 15.66 | 4.48% | 1,465,660 |
| Dec 2, 2025 | 16.30 | 16.98 | 15.61 | 15.61 | 14.99 | -3.04% | 1,699,999 |
| Dec 1, 2025 | 16.04 | 16.63 | 15.29 | 16.10 | 15.46 | -2.72% | 1,369,041 |
| Nov 28, 2025 | 16.07 | 16.56 | 15.63 | 16.55 | 15.89 | 6.09% | 1,081,421 |
| Nov 26, 2025 | 15.88 | 16.19 | 15.28 | 15.60 | 14.98 | 1.69% | 1,762,790 |
| Nov 25, 2025 | 15.03 | 15.47 | 14.08 | 15.34 | 14.73 | -5.13% | 1,922,105 |
| Nov 24, 2025 | 15.25 | 16.34 | 14.88 | 16.17 | 15.53 | 6.94% | 1,643,730 |
| Nov 21, 2025 | 15.08 | 15.44 | 14.04 | 15.12 | 14.52 | 3.70% | 2,681,943 |
| Nov 20, 2025 | 18.47 | 18.47 | 14.47 | 14.58 | 14.00 | -12.80% | 3,721,126 |
| Nov 19, 2025 | 17.56 | 18.00 | 16.21 | 16.72 | 16.06 | -6.96% | 2,191,550 |
| Nov 18, 2025 | 17.45 | 18.82 | 16.58 | 17.97 | 17.26 | 4.66% | 1,921,044 |
| Nov 17, 2025 | 18.79 | 19.00 | 16.68 | 17.17 | 16.49 | -12.93% | 2,133,958 |
| Nov 14, 2025 | 17.36 | 20.60 | 16.68 | 19.72 | 18.94 | 7.52% | 2,907,234 |
| Nov 13, 2025 | 21.44 | 21.44 | 18.00 | 18.34 | 17.61 | -15.01% | 2,910,688 |
| Nov 12, 2025 | 23.00 | 23.32 | 21.19 | 21.58 | 20.72 | -4.68% | 1,565,746 |
| Nov 11, 2025 | 24.04 | 24.04 | 22.37 | 22.64 | 21.74 | -7.02% | 1,650,408 |
| Nov 10, 2025 | 25.89 | 26.06 | 24.03 | 24.35 | 23.38 | 1.84% | 1,921,654 |
| Nov 7, 2025 | 23.87 | 24.17 | 21.88 | 23.91 | 22.96 | -2.80% | 2,549,888 |
| Nov 6, 2025 | 27.32 | 27.73 | 24.54 | 24.60 | 23.62 | -8.31% | 2,864,843 |
| Nov 5, 2025 | 31.18 | 33.03 | 26.81 | 26.83 | 25.76 | -23.39% | 4,227,461 |
| Nov 4, 2025 | 36.78 | 38.00 | 34.96 | 35.02 | 33.63 | -12.71% | 2,347,529 |
| Nov 3, 2025 | 43.40 | 43.78 | 39.86 | 40.12 | 38.53 | -4.97% | 1,246,113 |
| Oct 31, 2025 | 41.40 | 43.82 | 40.38 | 42.22 | 40.54 | 6.27% | 1,179,118 |
| Oct 30, 2025 | 42.16 | 42.95 | 39.70 | 39.73 | 38.15 | -8.79% | 1,198,305 |
| Oct 29, 2025 | 45.54 | 45.88 | 41.82 | 43.56 | 41.83 | 1.00% | 2,112,550 |
| Oct 28, 2025 | 41.95 | 45.80 | 41.57 | 43.13 | 41.42 | 3.16% | 1,833,953 |
| Oct 27, 2025 | 39.12 | 41.98 | 39.12 | 41.81 | 40.15 | 13.21% | 1,965,519 |
| Oct 24, 2025 | 37.92 | 38.99 | 36.79 | 36.93 | 35.46 | 1.29% | 1,962,270 |
| Oct 23, 2025 | 42.81 | 43.00 | 35.58 | 36.46 | 35.01 | -17.53% | 4,480,647 |
| Oct 22, 2025 | 47.72 | 47.72 | 39.93 | 44.21 | 42.45 | -8.64% | 2,221,557 |
| Oct 21, 2025 | 48.95 | 49.36 | 46.92 | 48.39 | 46.47 | -0.90% | 1,281,632 |
| Oct 20, 2025 | 48.70 | 51.46 | 48.15 | 48.83 | 46.89 | 10.85% | 2,089,313 |
| Oct 17, 2025 | 45.71 | 46.61 | 43.13 | 44.05 | 42.30 | -6.52% | 1,711,141 |
| Oct 16, 2025 | 47.39 | 51.29 | 46.16 | 47.12 | 45.25 | -0.55% | 2,349,746 |
| Oct 15, 2025 | 48.47 | 49.25 | 45.50 | 47.38 | 45.50 | 3.13% | 1,140,000 |
| Oct 14, 2025 | 47.73 | 49.68 | 45.81 | 45.94 | 44.12 | -5.96% | 1,650,048 |
| Oct 13, 2025 | 49.00 | 50.47 | 47.67 | 48.85 | 46.91 | 6.66% | 1,754,836 |
| Oct 10, 2025 | 56.13 | 56.50 | 45.23 | 45.80 | 43.98 | -17.69% | 4,658,602 |