Defiance Daily Target 2X Long SMCI ETF (SMCX) Historical Stock Data
42.38 ↑0.46 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCX is up 0.42% a day on average. There have been 16 days where Defiance Daily Target 2X Long SMCI ETF closed green and 14 days where SMCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.99 | 42.38 | ↑$1.39 (3.39%) | 40.00 | 47.76 | 1.44M |
| 2024-12-19 | 46.57 | 41.92 | ↓$4.65 (-9.98%) | 40.80 | 48.14 | 1.17M |
| 2024-12-18 | 49.26 | 44.74 | ↓$4.52 (-9.18%) | 44.22 | 51.87 | 1.43M |
| 2024-12-17 | 49.01 | 49.24 | ↑$0.23 (0.47%) | 48.37 | 53.48 | 1.48M |
| 2024-12-16 | 42.01 | 48.35 | ↑$6.34 (15.09%) | 41.61 | 54.09 | 2.80M |
| 2024-12-13 | 59.55 | 58.11 | ↓$1.44 (-2.42%) | 55.10 | 61.33 | 1.97M |
| 2024-12-12 | 62.20 | 62.89 | ↑$0.69 (1.11%) | 61.51 | 69.06 | 1.53M |
| 2024-12-11 | 63.65 | 64.19 | ↑$0.54 (0.85%) | 56.44 | 66.11 | 2.66M |
| 2024-12-10 | 83.01 | 72.26 | ↓$10.75 (-12.95%) | 69.47 | 83.20 | 2.97M |
| 2024-12-09 | 101.50 | 86.70 | ↓$14.80 (-14.58%) | 86.50 | 101.50 | 3.05M |
| 2024-12-06 | 79.00 | 85.84 | ↑$6.84 (8.66%) | 76.50 | 89.62 | 2.82M |
| 2024-12-05 | 80.70 | 75.70 | ↓$5.00 (-6.20%) | 75.00 | 82.00 | 1.34M |
| 2024-12-04 | 72.46 | 78.22 | ↑$5.76 (7.95%) | 70.47 | 80.84 | 3.07M |
| 2024-12-03 | 87.88 | 72.71 | ↓$15.17 (-17.26%) | 67.66 | 94.57 | 6.12M |
| 2024-12-02 | 66.38 | 79.50 | ↑$13.12 (19.76%) | 58.78 | 86.35 | 6.52M |
| 2024-11-29 | 51.50 | 50.61 | ↓$0.89 (-1.73%) | 45.46 | 53.52 | 1.82M |
| 2024-11-27 | 59.40 | 58.75 | ↓$0.65 (-1.09%) | 56.66 | 65.50 | 2.30M |
| 2024-11-26 | 68.17 | 56.56 | ↓$11.61 (-17.03%) | 55.32 | 68.17 | 2.70M |
| 2024-11-25 | 63.14 | 71.77 | ↑$8.64 (13.68%) | 62.60 | 74.56 | 3.81M |
| 2024-11-22 | 47.62 | 54.55 | ↑$6.93 (14.55%) | 46.79 | 58.28 | 3.96M |
| 2024-11-21 | 39.15 | 44.46 | ↑$5.31 (13.56%) | 36.00 | 46.54 | 3.76M |
| 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 |
Create an account or log in to view more rows.
$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