Defiance Daily Target 2X Long SMCI ETF (SMCX) Historical Stock Data
24.23 ↓0.27 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCX is up 3.01% a day on average. There have been 17 days where Defiance Daily Target 2X Long SMCI ETF closed green and 13 days where SMCX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 24.53 | 24.23 | ↓$0.30 (-1.22%) | 23.05 | 25.53 | 2.78M |
2025-05-08 | 25.76 | 24.50 | ↓$1.26 (-4.89%) | 24.32 | 26.20 | 3.49M |
2025-05-07 | 22.76 | 25.13 | ↑$2.37 (10.41%) | 22.09 | 25.88 | 5.51M |
2025-05-06 | 23.82 | 25.84 | ↑$2.02 (8.48%) | 23.75 | 26.49 | 3.56M |
2025-05-05 | 26.09 | 24.80 | ↓$1.29 (-4.95%) | 24.66 | 26.85 | 2.51M |
2025-05-02 | 26.15 | 27.23 | ↑$1.08 (4.11%) | 25.70 | 27.90 | 4.56M |
2025-05-01 | 24.85 | 25.75 | ↑$0.90 (3.62%) | 23.39 | 27.40 | 5.41M |
2025-04-30 | 19.59 | 24.46 | ↑$4.87 (24.86%) | 19.12 | 24.76 | 9.57M |
2025-04-29 | 33.51 | 31.88 | ↓$1.63 (-4.86%) | 31.77 | 34.20 | 3.33M |
2025-04-28 | 32.97 | 34.26 | ↑$1.29 (3.91%) | 32.10 | 35.22 | 4.14M |
2025-04-25 | 31.48 | 32.75 | ↑$1.27 (4.03%) | 30.78 | 33.34 | 3.17M |
2025-04-24 | 28.30 | 31.82 | ↑$3.52 (12.44%) | 28.14 | 32.90 | 3.58M |
2025-04-23 | 27.21 | 27.04 | ↓$0.17 (-0.62%) | 26.66 | 30.23 | 3.68M |
2025-04-22 | 22.76 | 23.54 | ↑$0.78 (3.43%) | 22.06 | 24.19 | 2.05M |
2025-04-21 | 23.68 | 21.99 | ↓$1.69 (-7.14%) | 21.00 | 24.14 | 2.50M |
2025-04-17 | 26.32 | 25.12 | ↓$1.20 (-4.56%) | 23.41 | 26.32 | 2.47M |
2025-04-16 | 25.80 | 25.98 | ↑$0.18 (0.70%) | 24.32 | 28.93 | 2.22M |
2025-04-15 | 28.24 | 28.72 | ↑$0.48 (1.70%) | 28.00 | 30.53 | 1.74M |
2025-04-14 | 31.33 | 28.06 | ↓$3.27 (-10.44%) | 27.87 | 31.46 | 2.38M |
2025-04-11 | 29.81 | 28.19 | ↓$1.62 (-5.42%) | 27.21 | 30.21 | 2.29M |
2025-04-10 | 32.00 | 29.23 | ↓$2.77 (-8.66%) | 27.00 | 32.65 | 2.97M |
2025-04-09 | 26.91 | 34.93 | ↑$8.02 (29.80%) | 26.16 | 36.21 | 5.16M |
2025-04-08 | 32.77 | 26.80 | ↓$5.97 (-18.22%) | 25.31 | 33.26 | 5.63M |
2025-04-07 | 20.72 | 29.02 | ↑$8.30 (40.06%) | 20.50 | 30.83 | 6.21M |
2025-04-04 | 25.30 | 23.88 | ↓$1.42 (-5.61%) | 20.09 | 26.30 | 5.99M |
2025-04-03 | 27.90 | 28.35 | ↑$0.45 (1.61%) | 27.00 | 30.24 | 3.65M |
2025-04-02 | 31.59 | 33.77 | ↑$2.18 (6.90%) | 31.38 | 35.67 | 2.64M |
2025-04-01 | 32.51 | 33.76 | ↑$1.25 (3.84%) | 31.64 | 35.39 | 2.42M |
2025-03-31 | 29.59 | 32.35 | ↑$2.76 (9.33%) | 28.36 | 32.90 | 2.50M |
2025-03-28 | 33.09 | 32.33 | ↓$0.76 (-2.30%) | 31.65 | 35.88 | 3.39M |
Create an account or log in to view more rows.
$SMCX Powell save me
$SMCX cup and handle dont play
$SMCX buy more doomers!!!
$SMCX added more calls on that drop
$SMCX oh my!
$SMCX not worrying
$SMCX who else excited??
$SMCX has just been halted from trading.
$SMCX has just been halted from trading due to volatility.
$SMCX Nothing but time to wait