Defiance Daily Target 2X Long SMCI ETF (SMCX) Historical Stock Data
34.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCX is up 1.20% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.31 | 34.11 | ↓$4.20 (-10.97%) | 31.47 | 39.80 | 2.68M |
| 2024-11-19 | 38.99 | 41.40 | ↑$2.41 (6.19%) | 35.32 | 44.06 | 4.14M |
| 2024-11-18 | 22.52 | 25.52 | ↑$3.00 (13.32%) | 22.50 | 30.51 | 3.05M |
| 2024-11-15 | 0.90 | 0.98 | ↑$0.08 (8.85%) | 0.84 | 0.99 | 12.58M |
| 2024-11-14 | 0.92 | 0.93 | ↑$0.00 (0.29%) | 0.85 | 1.06 | 21.48M |
| 2024-11-13 | 1.28 | 1.18 | ↓$0.10 (-7.81%) | 1.18 | 1.38 | 9.05M |
| 2024-11-12 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.36 | 1.55 | 6.53M |
| 2024-11-11 | 1.44 | 1.56 | ↑$0.12 (8.33%) | 1.30 | 1.64 | 13.96M |
| 2024-11-08 | 1.93 | 1.76 | ↓$0.17 (-8.78%) | 1.65 | 2.02 | 15.74M |
| 2024-11-07 | 1.51 | 1.91 | ↑$0.40 (26.49%) | 1.46 | 1.94 | 18.01M |
| 2024-11-06 | 1.25 | 1.52 | ↑$0.27 (21.60%) | 1.11 | 1.58 | 25.36M |
| 2024-11-05 | 2.14 | 2.40 | ↑$0.26 (12.15%) | 1.98 | 2.45 | 14.03M |
| 2024-11-04 | 1.95 | 2.12 | ↑$0.17 (8.72%) | 1.80 | 2.45 | 14.60M |
| 2024-11-01 | 2.43 | 2.11 | ↓$0.32 (-13.17%) | 2.08 | 2.64 | 12.81M |
| 2024-10-31 | 2.96 | 2.73 | ↓$0.23 (-7.77%) | 2.35 | 3.11 | 18.97M |
| 2024-10-30 | 4.39 | 3.56 | ↓$0.83 (-18.91%) | 3.27 | 5.95 | 34.69M |
| 2024-10-29 | 9.71 | 10.31 | ↑$0.60 (6.18%) | 9.36 | 10.56 | 1.95M |
| 2024-10-28 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.59 | 10.15 | 1.46M |
| 2024-10-25 | 9.33 | 9.59 | ↑$0.26 (2.79%) | 9.25 | 10.01 | 1.81M |
| 2024-10-24 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 8.97 | 9.56 | 1.25M |
| 2024-10-23 | 8.95 | 8.85 | ↓$0.10 (-1.12%) | 8.57 | 9.15 | 1.15M |
| 2024-10-22 | 9.85 | 9.09 | ↓$0.76 (-7.72%) | 8.63 | 9.98 | 2.67M |
| 2024-10-21 | 9.67 | 9.85 | ↑$0.18 (1.86%) | 9.50 | 10.27 | 2.36M |
| 2024-10-18 | 9.98 | 9.61 | ↓$0.37 (-3.71%) | 9.52 | 10.32 | 2.20M |
| 2024-10-17 | 10.96 | 9.78 | ↓$1.18 (-10.77%) | 9.61 | 11.05 | 3.42M |
| 2024-10-16 | 10.07 | 10.27 | ↑$0.20 (1.99%) | 9.69 | 10.93 | 3.53M |
| 2024-10-15 | 9.72 | 9.86 | ↑$0.14 (1.44%) | 9.08 | 10.20 | 2.86M |
| 2024-10-14 | 10.06 | 9.74 | ↓$0.32 (-3.18%) | 9.34 | 10.59 | 2.09M |
| 2024-10-11 | 9.09 | 9.90 | ↑$0.81 (8.91%) | 9.08 | 10.03 | 1.91M |
| 2024-10-10 | 9.10 | 9.37 | ↑$0.27 (2.97%) | 8.57 | 9.58 | 2.15M |
Create an account or log in to view more rows.
$SMCX has just been halted from trading.
$SMCX has just been halted from trading due to volatility.
$SMCX Nothing but time to wait