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.

DateOpenCloseChangeLowHighVolume
2025-05-0924.5324.23↓$0.30 (-1.22%)23.0525.532.78M
2025-05-0825.7624.50↓$1.26 (-4.89%)24.3226.203.49M
2025-05-0722.7625.13↑$2.37 (10.41%)22.0925.885.51M
2025-05-0623.8225.84↑$2.02 (8.48%)23.7526.493.56M
2025-05-0526.0924.80↓$1.29 (-4.95%)24.6626.852.51M
2025-05-0226.1527.23↑$1.08 (4.11%)25.7027.904.56M
2025-05-0124.8525.75↑$0.90 (3.62%)23.3927.405.41M
2025-04-3019.5924.46↑$4.87 (24.86%)19.1224.769.57M
2025-04-2933.5131.88↓$1.63 (-4.86%)31.7734.203.33M
2025-04-2832.9734.26↑$1.29 (3.91%)32.1035.224.14M
2025-04-2531.4832.75↑$1.27 (4.03%)30.7833.343.17M
2025-04-2428.3031.82↑$3.52 (12.44%)28.1432.903.58M
2025-04-2327.2127.04↓$0.17 (-0.62%)26.6630.233.68M
2025-04-2222.7623.54↑$0.78 (3.43%)22.0624.192.05M
2025-04-2123.6821.99↓$1.69 (-7.14%)21.0024.142.50M
2025-04-1726.3225.12↓$1.20 (-4.56%)23.4126.322.47M
2025-04-1625.8025.98↑$0.18 (0.70%)24.3228.932.22M
2025-04-1528.2428.72↑$0.48 (1.70%)28.0030.531.74M
2025-04-1431.3328.06↓$3.27 (-10.44%)27.8731.462.38M
2025-04-1129.8128.19↓$1.62 (-5.42%)27.2130.212.29M
2025-04-1032.0029.23↓$2.77 (-8.66%)27.0032.652.97M
2025-04-0926.9134.93↑$8.02 (29.80%)26.1636.215.16M
2025-04-0832.7726.80↓$5.97 (-18.22%)25.3133.265.63M
2025-04-0720.7229.02↑$8.30 (40.06%)20.5030.836.21M
2025-04-0425.3023.88↓$1.42 (-5.61%)20.0926.305.99M
2025-04-0327.9028.35↑$0.45 (1.61%)27.0030.243.65M
2025-04-0231.5933.77↑$2.18 (6.90%)31.3835.672.64M
2025-04-0132.5133.76↑$1.25 (3.84%)31.6435.392.42M
2025-03-3129.5932.35↑$2.76 (9.33%)28.3632.902.50M
2025-03-2833.0932.33↓$0.76 (-2.30%)31.6535.883.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.