Skip to main content
Defiance Daily Target 2X Long SMCI ETF (SMCX)
NASDAQ: SMCX · Real-Time Price · USD
11.47
-0.54 (-4.50%)
At close: Apr 28, 2026, 4:00 PM EDT
11.52
+0.05 (0.44%)
After-hours: Apr 28, 2026, 7:59 PM EDT

SMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2511.8110.8511.4711.47-4.50%2,528,881
Apr 27, 202612.8813.4611.6512.0112.01-8.25%2,937,056
Apr 24, 202611.8313.4611.6113.0913.0917.08%4,624,243
Apr 23, 202610.9911.9910.5811.1811.18-16.88%5,614,464
Apr 22, 202613.1913.7013.1113.4513.455.00%2,802,964
Apr 21, 202613.3814.1812.7512.8112.81-2.81%1,917,500
Apr 20, 202612.5213.2212.1813.1813.181.70%2,535,027
Apr 17, 202613.3813.4612.6212.9612.961.09%2,483,162
Apr 16, 202612.1413.1111.3312.8212.827.91%4,671,138
Apr 15, 202612.3312.4111.5911.8811.880.34%3,330,169
Apr 14, 202611.6712.3211.2911.8411.849.43%3,523,164
Apr 13, 202610.0510.829.5810.8210.825.77%3,102,324
Apr 10, 20269.0610.439.0610.2310.2317.32%4,723,482
Apr 9, 20268.889.298.648.728.72-1.58%5,012,116
Apr 8, 20269.339.468.498.868.866.24%4,332,635
Apr 7, 20267.908.377.758.348.344.77%2,810,612
Apr 6, 20268.709.007.927.967.96-9.65%2,576,844
Apr 2, 20267.938.917.858.818.815.64%3,669,514
Apr 1, 20268.618.998.228.348.34-2.34%3,569,770
Mar 31, 20267.608.587.568.548.5416.35%4,537,806
Mar 30, 20268.158.247.127.347.34-8.71%4,328,947
Mar 27, 20268.268.287.638.048.04-3.02%2,736,520
Mar 26, 20269.129.498.008.298.29-15.32%7,617,836
Mar 25, 20268.699.878.669.799.7916.41%7,611,317
Mar 24, 20267.738.647.508.418.416.25%7,286,423
Mar 23, 20267.008.316.487.927.929.17%15,096,418
Mar 20, 20269.8810.837.007.257.25-66.57%25,391,094
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
Feb 2, 202621.4224.2321.0222.3622.363.61%1,446,255
Jan 30, 202622.9623.4421.2021.5821.58-6.74%1,261,224
Jan 29, 202624.1024.1021.5823.1423.14-6.92%1,608,138
Jan 28, 202625.5226.6424.4824.8624.860.16%1,422,086
Jan 27, 202624.2224.9822.8224.8224.822.39%1,116,224
Jan 26, 202625.3625.4424.0224.2424.24-5.75%987,544
Jan 23, 202628.7228.9225.1025.7225.72-4.88%1,937,004
Jan 22, 202628.1228.7426.8827.0427.041.35%1,792,783
Jan 21, 202625.8227.3824.6826.6826.684.96%1,984,568
Jan 20, 202625.0525.9023.4425.4225.42-7.63%2,178,251
Jan 16, 202623.0027.9722.8627.5227.5221.88%3,530,239
Jan 15, 202621.5423.2221.3422.5822.588.14%2,055,522
Jan 14, 202620.9421.6419.9220.8820.88-2.70%1,599,174
Jan 13, 202623.4423.4620.1621.4621.46-9.98%3,232,371
Jan 12, 202623.6024.5023.2923.8423.84-0.08%1,038,031
Jan 9, 202623.6625.2722.9723.8623.861.27%1,376,661
Jan 8, 202623.7623.7722.4823.5623.56-0.93%1,119,270
Jan 7, 202624.6424.8223.4023.7823.78-3.49%826,192
Jan 6, 202624.7824.7822.8924.6424.643.01%1,668,857
Jan 5, 202626.4827.1423.7723.9223.92-5.75%1,751,278
Jan 2, 202623.8026.0823.8025.3825.3811.32%1,395,424
Dec 31, 202523.4823.7622.4222.8022.80-2.81%1,065,215
Dec 30, 202524.7224.7223.4223.4623.46-6.83%1,256,098
Dec 29, 202525.1426.9824.9625.1824.18-3.60%1,259,567
Dec 26, 202526.2226.5025.3326.1225.080.15%890,971
Dec 24, 202526.2426.5025.7426.0825.04-1.58%404,472
Dec 23, 202526.7427.0625.6426.5025.45-2.00%1,026,262
Dec 22, 202527.2828.1226.7027.0425.97-0.44%1,372,983
Dec 19, 202524.7627.3424.6827.1626.0811.77%1,328,667
Dec 18, 202526.5426.8823.8224.3023.33-3.42%1,223,161
Dec 17, 202528.0028.8525.1025.1624.16-11.41%1,239,739
Dec 16, 202527.7428.8527.1828.4027.271.72%627,436
Dec 15, 202530.5430.6027.7227.9226.81-6.12%980,910
Dec 12, 202532.6434.0629.5429.7428.56-9.93%1,433,382
Dec 11, 202533.2533.3030.8633.0231.71-5.22%1,320,845
Dec 10, 202535.0835.2833.4834.8433.46-0.85%698,523
Dec 9, 202536.0036.0634.2235.1433.74-2.12%816,111
Dec 8, 202535.2636.8834.5635.9034.473.88%1,275,785
Dec 5, 202532.8634.7032.1034.5633.192.37%980,233
Dec 4, 202532.3234.0631.4833.7632.423.49%1,055,200
Dec 3, 202531.2832.7030.7432.6231.324.48%732,830