Skip to main content
Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
9.86
-0.72 (-6.81%)
At close: Jun 26, 2026, 4:00 PM EDT
9.82
-0.04 (-0.41%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.0010.569.619.869.86-6.81%3,929,741
Jun 25, 202611.7311.9310.3610.5810.58-4.77%5,761,853
Jun 24, 202611.8112.1810.3711.1111.11-5.20%5,320,510
Jun 23, 202611.6212.5511.3511.7211.72-12.21%8,903,440
Jun 22, 202611.3414.2411.2613.3513.3531.14%16,656,840
Jun 18, 20268.8110.348.7310.1810.1820.05%8,331,658
Jun 17, 20269.719.768.438.488.48-9.98%6,376,919
Jun 16, 202610.4310.439.319.429.42-10.46%5,930,609
Jun 15, 202611.0911.3410.4310.5210.522.53%6,127,572
Jun 12, 202610.5811.239.5610.2610.26-9.52%8,270,290
Jun 11, 20269.6011.409.1811.3411.3417.39%17,844,373
Jun 10, 202616.4217.409.609.669.66-55.71%13,150,152
Jun 9, 202626.8326.8418.8021.8121.81-15.40%3,517,690
Jun 8, 202625.6026.6023.7925.7825.7811.02%2,134,717
Jun 5, 202627.3227.6022.4523.2223.22-22.47%1,951,376
Jun 4, 202627.7431.2027.7429.9529.95-2.44%1,675,180
Jun 3, 202633.5534.2428.2830.7030.70-10.89%2,411,461
Jun 2, 202632.6636.0232.4234.4534.4513.88%3,194,258
Jun 1, 202628.7631.7528.7630.2530.253.21%2,937,414
May 29, 202627.3331.8727.1129.3129.3123.10%5,006,142
May 28, 202620.3026.2219.8623.8123.8116.15%5,011,329
May 27, 202620.6721.1019.0120.5020.505.78%2,135,000
May 26, 202618.3520.1817.7119.3819.388.39%2,754,199
May 22, 202616.2018.2016.0817.8817.8812.45%2,201,733
May 21, 202615.3616.2014.7615.9015.90-0.19%2,499,337
May 20, 202613.8116.3113.6615.9315.9318.97%2,569,084
May 19, 202613.1014.0712.4313.3913.39-2.05%1,131,252
May 18, 202614.0014.0212.4613.6713.67-1.37%1,566,385
May 15, 202614.4514.6613.4613.8613.86-12.00%1,873,677
May 14, 202614.8116.4914.4015.7515.756.35%2,829,602
May 13, 202615.7115.7414.6314.8114.81-5.06%1,899,719
May 12, 202615.8916.2414.1015.6015.60-4.53%2,320,305
May 11, 202617.9919.2616.2716.3416.34-10.56%3,335,807
May 8, 202616.2618.5015.2518.2718.2710.06%3,580,340
May 7, 202616.9918.5315.8516.6016.60-5.79%5,339,086
May 6, 202614.9317.6714.6017.6217.6248.69%9,493,981
May 5, 202612.2112.2111.4911.8511.85-0.42%5,129,497
May 4, 202611.5712.3911.4411.9011.906.06%2,336,804
May 1, 202611.6812.2511.0511.2211.22-2.52%2,349,699
Apr 30, 202611.1511.6110.6811.5111.518.08%2,050,055
Apr 29, 202611.2811.289.9510.6510.65-7.15%3,349,658
Apr 28, 202611.2511.8110.8511.4711.47-4.50%2,554,901
Apr 27, 202612.8813.4611.6512.0112.01-8.25%2,937,056
Apr 24, 202611.8313.4611.6113.0913.0917.08%4,645,431
Apr 23, 202610.9911.9910.5811.1811.18-16.88%5,784,770
Apr 22, 202613.1913.7013.1113.4513.455.00%2,816,215
Apr 21, 202613.3814.1812.7512.8112.81-2.81%1,960,556
Apr 20, 202612.5213.2212.1813.1813.181.70%2,571,288
Apr 17, 202613.3813.4612.6212.9612.961.09%2,507,409
Apr 16, 202612.1413.1111.3312.8212.827.91%4,679,652
Apr 15, 202612.3312.4111.5911.8811.880.34%3,405,040
Apr 14, 202611.6712.3211.2911.8411.849.43%3,563,752
Apr 13, 202610.0510.829.5810.8210.825.77%3,102,324
Apr 10, 20269.0610.439.0610.2310.2317.32%4,768,418
Apr 9, 20268.889.298.648.728.72-1.58%5,027,951
Apr 8, 20269.339.468.498.868.866.24%4,360,479
Apr 7, 20267.908.377.758.348.344.77%2,810,612
Apr 6, 20268.709.007.927.967.96-9.65%2,650,205
Apr 2, 20267.938.917.858.818.815.64%3,686,828
Apr 1, 20268.618.998.228.348.34-2.34%3,591,798
Mar 31, 20267.608.587.568.548.5416.35%4,624,727
Mar 30, 20268.158.247.127.347.34-8.71%4,372,471
Mar 27, 20268.268.287.638.048.04-3.02%2,736,520
Mar 26, 20269.129.498.008.298.29-15.32%7,739,856
Mar 25, 20268.699.878.669.799.7916.41%7,700,392
Mar 24, 20267.738.647.508.418.416.25%7,473,057
Mar 23, 20267.008.316.487.927.929.17%15,217,047
Mar 20, 20269.8810.837.007.257.25-66.57%25,564,565
Mar 19, 202620.6021.7720.3621.6921.692.59%910,520
Mar 18, 202622.5423.0521.1121.1421.14-7.44%1,463,650
Mar 17, 202623.5024.7322.8022.8422.84-2.23%1,275,220
Mar 16, 202622.8624.1422.0423.3623.367.06%1,643,468
Mar 13, 202622.2022.4821.0821.8221.82-1.27%1,112,925
Mar 12, 202623.0423.4221.9322.1022.10-5.56%917,353
Mar 11, 202624.4825.2423.0623.4023.400.09%1,138,911
Mar 10, 202623.4724.2823.0623.3823.38-1.35%1,049,314
Mar 9, 202622.0023.9420.6223.7023.704.31%1,463,266
Mar 6, 202622.8924.4022.4622.7222.72-6.12%1,221,301
Mar 5, 202624.3026.1023.0624.2024.20-2.42%1,427,806
Mar 4, 202622.4325.2622.3124.8024.8012.52%1,397,567
Mar 3, 202622.2823.0020.5622.0422.04-7.32%1,288,110
Mar 2, 202622.3023.9621.8423.7823.78-3.49%1,295,445
Feb 27, 202623.8425.6223.1624.6424.640.41%1,058,428
Feb 26, 202626.0826.3622.7724.5424.54-7.81%1,360,593
Feb 25, 202623.4827.0023.4826.6226.6215.64%1,697,270
Feb 24, 202622.9023.3321.7623.0223.022.40%705,325
Feb 23, 202624.0824.5022.2022.4822.48-10.22%862,556
Feb 20, 202623.5925.8223.5925.0425.041.29%1,404,976
Feb 19, 202623.3424.7423.0624.7224.7216.27%2,337,054
Feb 18, 202621.9922.2420.7221.2621.26-2.74%1,180,237
Feb 17, 202622.0822.7521.0421.8621.86-2.93%1,251,281
Feb 13, 202622.6423.4822.0622.5222.520.36%766,167
Feb 12, 202625.1225.3222.3822.4422.44-9.95%1,353,429
Feb 11, 202627.9227.9224.2924.9224.92-7.77%1,558,377
Feb 10, 202627.8828.7426.5227.0227.02-1.46%1,280,415
Feb 9, 202626.8327.9825.9027.4227.42-4.66%1,544,032
Feb 6, 202624.8629.2824.0228.7628.7622.70%2,624,393
Feb 5, 202627.2627.8921.0423.4423.44-17.41%3,363,004
Feb 4, 202627.0730.1825.3228.3828.3826.47%5,385,869
Feb 3, 202622.7823.0220.7422.4422.440.36%2,735,527