Defiance Daily Target 2X Short SMCI ETF (SMCZ)

NASDAQ: SMCZ · Real-Time Price · USD

27.97

+1.37 (5.15%)

At close: Apr 28, 2026, 4:00 PM EDT

27.80

-0.17 (-0.61%)

After-hours: Apr 28, 2026, 7:28 PM EDT

SMCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.51	29.16	27.00	27.97	27.97	5.17%	116,472
Apr 27, 2026	24.80	27.17	23.85	26.60	26.60	8.42%	218,811
Apr 24, 2026	28.43	28.43	23.70	24.53	24.53	-17.41%	455,935
Apr 23, 2026	30.10	31.12	28.29	29.70	29.70	16.88%	547,019
Apr 22, 2026	26.26	26.28	25.01	25.41	25.41	-5.75%	198,928
Apr 21, 2026	25.92	27.11	24.27	26.96	26.96	2.63%	221,226
Apr 20, 2026	27.42	28.42	26.27	26.27	26.27	-3.10%	71,030
Apr 17, 2026	25.80	27.44	25.80	27.11	27.11	-1.17%	114,480
Apr 16, 2026	29.27	30.95	26.60	27.43	27.43	-7.89%	409,506
Apr 15, 2026	28.47	30.35	28.29	29.78	29.78	-0.52%	204,421
Apr 14, 2026	30.33	31.50	28.44	29.94	29.94	-9.32%	283,326
Apr 13, 2026	35.65	37.20	33.00	33.01	33.01	-6.30%	210,483
Apr 10, 2026	40.80	40.80	34.31	35.23	35.23	-17.16%	393,586
Apr 9, 2026	42.12	43.00	40.20	42.53	42.53	0.40%	96,239
Apr 8, 2026	39.93	43.98	39.00	42.36	42.36	-5.66%	110,740
Apr 7, 2026	48.00	48.80	44.90	44.90	44.90	-5.19%	121,248
Apr 6, 2026	43.60	47.80	42.60	47.36	47.36	8.10%	79,530
Apr 2, 2026	48.79	48.79	42.85	43.81	43.81	-5.55%	231,429
Apr 1, 2026	44.83	47.02	43.06	46.39	46.39	1.12%	197,784
Mar 31, 2026	52.05	52.62	45.38	45.87	45.87	-15.83%	199,960
Mar 30, 2026	49.20	56.00	48.93	54.50	54.50	8.35%	210,316
Mar 27, 2026	48.93	52.85	48.93	50.30	50.30	2.09%	332,689
Mar 26, 2026	45.40	50.46	43.79	49.27	49.27	14.63%	714,556
Mar 25, 2026	49.25	49.49	42.13	42.98	42.98	-16.07%	883,813
Mar 24, 2026	56.26	57.38	49.52	51.21	51.21	-5.83%	764,312
Mar 23, 2026	62.09	66.70	51.25	54.38	54.38	-10.50%	2,034,456
Mar 20, 2026	56.20	61.17	54.75	60.76	60.76	65.05%	2,064,318
Mar 19, 2026	38.19	39.00	36.48	36.81	36.81	-1.98%	64,320
Mar 18, 2026	36.00	37.76	34.86	37.56	37.56	7.09%	51,085
Mar 17, 2026	33.19	35.11	32.35	35.07	35.07	2.26%	122,221
Mar 16, 2026	35.06	36.36	33.19	34.29	34.29	-7.64%	90,370
Mar 13, 2026	36.94	38.30	35.97	37.13	37.13	1.48%	23,098
Mar 12, 2026	34.86	36.74	34.82	36.59	36.59	5.10%	46,952
Mar 11, 2026	33.20	35.16	32.08	34.81	34.81	-0.14%	177,704
Mar 10, 2026	34.75	35.14	33.58	34.86	34.86	1.16%	106,486
Mar 9, 2026	37.40	39.29	34.22	34.46	34.46	-3.90%	100,833
Mar 6, 2026	35.72	36.20	33.76	35.86	35.86	5.28%	126,652
Mar 5, 2026	33.79	35.52	31.55	34.06	34.06	2.13%	284,449
Mar 4, 2026	37.59	37.62	32.61	33.35	33.35	-12.62%	239,297
Mar 3, 2026	37.97	40.34	36.69	38.17	38.17	7.04%	151,514
Mar 2, 2026	38.01	38.06	35.34	35.66	35.66	3.12%	188,814
Feb 27, 2026	35.71	36.53	33.08	34.58	34.58	-0.26%	143,336
Feb 26, 2026	32.50	36.60	32.48	34.67	34.67	7.36%	214,690
Feb 25, 2026	37.01	37.01	31.65	32.30	32.30	-15.63%	350,963
Feb 24, 2026	38.24	40.34	37.68	38.28	38.28	-2.78%	104,690
Feb 23, 2026	36.94	39.86	36.38	39.37	39.37	10.42%	138,251
Feb 20, 2026	37.59	37.60	34.52	35.66	35.66	-2.35%	322,194
Feb 19, 2026	39.02	39.56	36.19	36.51	36.51	-16.36%	292,348
Feb 18, 2026	43.17	44.50	41.49	43.66	43.66	2.87%	50,901
Feb 17, 2026	42.34	43.62	40.69	42.44	42.44	2.92%	43,806
Feb 13, 2026	41.27	41.80	39.50	41.24	41.24	-0.42%	90,740
Feb 12, 2026	37.40	41.41	37.25	41.41	41.41	9.60%	147,866
Feb 11, 2026	34.49	38.56	34.16	37.78	37.78	7.56%	244,866
Feb 10, 2026	34.00	35.62	32.96	35.13	35.13	1.27%	198,444
Feb 9, 2026	35.13	36.30	34.00	34.69	34.69	4.85%	170,370
Feb 6, 2026	40.42	41.83	32.10	33.08	33.08	-23.16%	331,951
Feb 5, 2026	38.06	46.12	37.33	43.05	43.05	17.66%	505,391
Feb 4, 2026	39.50	43.48	32.63	36.59	36.59	-27.83%	1,374,793
Feb 3, 2026	49.63	53.80	49.05	50.70	50.70	0.21%	163,140
Feb 2, 2026	53.51	53.51	46.35	50.59	50.59	-3.96%	85,583
Jan 30, 2026	50.08	53.35	48.68	52.68	52.68	6.70%	45,789
Jan 29, 2026	48.22	51.91	47.97	49.38	49.37	6.98%	35,257
Jan 28, 2026	45.47	46.96	42.97	46.15	46.15	-0.75%	134,893
Jan 27, 2026	47.67	50.00	46.19	46.50	46.50	-2.26%	90,623
Jan 26, 2026	45.75	47.80	45.71	47.58	47.58	5.96%	52,443
Jan 23, 2026	40.47	45.95	40.00	44.90	44.90	4.54%	81,551
Jan 22, 2026	41.85	43.25	40.33	42.95	42.95	-1.91%	147,582
Jan 21, 2026	44.79	47.41	42.57	43.79	43.79	-4.81%	140,187
Jan 20, 2026	46.46	49.22	45.50	46.00	46.00	7.60%	157,750
Jan 16, 2026	53.72	53.72	41.61	42.75	42.75	-22.51%	653,725
Jan 15, 2026	58.06	58.69	53.38	55.17	55.17	-8.17%	115,248
Jan 14, 2026	60.30	62.08	58.08	60.08	60.08	2.21%	64,432
Jan 13, 2026	54.50	61.57	54.50	58.78	58.78	9.96%	59,088
Jan 12, 2026	53.86	54.65	52.24	53.45	53.45	0.06%	41,256
Jan 9, 2026	53.77	55.27	50.48	53.42	53.42	-2.06%	35,721
Jan 8, 2026	54.26	54.90	54.26	54.54	54.54	1.14%	2,951
Jan 7, 2026	51.62	54.67	51.51	53.93	53.93	2.70%	30,671
Jan 6, 2026	52.10	56.34	52.10	52.51	52.51	-3.18%	95,919
Jan 5, 2026	49.06	54.33	47.77	54.24	54.24	6.01%	115,144
Jan 2, 2026	54.86	54.86	49.80	51.16	51.16	-12.04%	110,308
Dec 31, 2025	56.43	59.08	55.87	58.16	58.16	2.59%	76,221
Dec 30, 2025	54.29	56.73	54.22	56.69	56.69	0.55%	40,452
Dec 29, 2025	56.52	56.91	52.99	56.38	55.20	3.87%	95,593
Dec 26, 2025	54.38	55.96	53.76	54.28	53.15	-1.12%	28,714
Dec 24, 2025	54.46	55.50	54.04	54.90	53.75	1.36%	24,198
Dec 23, 2025	54.04	55.72	53.21	54.16	53.03	1.78%	71,535
Dec 22, 2025	52.00	53.76	51.26	53.22	52.10	0.24%	75,826
Dec 19, 2025	59.01	59.36	52.79	53.09	51.97	-12.14%	118,175
Dec 18, 2025	55.13	60.81	54.39	60.42	59.15	3.37%	69,656
Dec 17, 2025	52.94	58.54	51.63	58.45	57.23	11.25%	75,166
Dec 16, 2025	53.77	54.72	51.92	52.54	51.44	-2.07%	44,392
Dec 15, 2025	49.04	53.88	49.04	53.65	52.53	6.09%	47,304
Dec 12, 2025	46.59	50.76	44.59	50.57	49.51	9.18%	121,682
Dec 11, 2025	45.87	49.00	45.87	46.32	45.35	4.96%	46,619
Dec 10, 2025	44.07	45.75	42.42	44.13	43.21	0.48%	53,351
Dec 9, 2025	42.65	44.91	42.65	43.92	43.00	2.04%	40,215
Dec 8, 2025	43.92	44.76	41.84	43.04	42.14	-4.10%	451,144
Dec 5, 2025	47.12	48.28	44.68	44.88	43.94	-2.77%	385,242
Dec 4, 2025	48.32	49.44	45.72	46.16	45.19	-3.67%	355,278
Dec 3, 2025	49.84	50.88	47.84	47.92	46.92	-4.47%	247,759