Defiance Daily Target 2X Long SMCI ETF (SMCX)

Last Price12.43

Change+0.02 (0.16%)

NASDAQ · Last Trade: Jan 29th, 4:00 AM EST

Historical Prices For Defiance Daily Target 2X Long SMCI ETF (SMCX)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	12.76	13.32	12.24	12.43	2,818,176	12.43
1/27/2026	12.11	12.49	11.41	12.41	2,201,596	12.41
1/26/2026	12.68	12.72	12.01	12.12	1,956,258	12.12
1/23/2026	14.36	14.46	12.55	12.86	3,874,021	12.86
1/22/2026	14.06	14.37	13.44	13.52	3,561,504	13.52
1/21/2026	12.91	13.69	12.34	13.34	3,944,736	13.34
1/20/2026	12.52	12.95	11.72	12.71	4,348,949	12.71
1/16/2026	11.50	13.98	11.43	13.76	7,060,486	13.76
1/15/2026	10.77	11.61	10.67	11.29	4,093,576	11.29
1/14/2026	10.47	10.82	9.96	10.44	3,180,142	10.44
1/13/2026	11.72	11.73	10.08	10.73	6,439,903	10.73
1/12/2026	11.80	12.25	11.64	11.92	2,059,158	11.92
1/09/2026	11.83	12.63	11.48	11.93	2,753,325	11.93
1/08/2026	11.88	11.88	11.24	11.78	2,219,822	11.78
1/07/2026	12.32	12.41	11.70	11.89	1,641,194	11.89
1/06/2026	12.39	12.39	11.45	12.32	3,259,184	12.32
1/05/2026	13.24	13.57	11.88	11.96	3,482,412	11.96
1/02/2026	11.90	13.04	11.90	12.69	2,790,849	12.69
12/31/2025	11.74	11.88	11.21	11.40	2,130,432	11.40
12/30/2025	12.36	12.36	11.71	11.73	2,492,801	11.73
12/29/2025	12.57	13.49	12.48	12.59	2,499,753	12.09
12/26/2025	13.11	13.25	12.66	13.06	1,781,944	12.54
12/24/2025	13.12	13.25	12.87	13.04	808,946	12.52
12/23/2025	13.37	13.53	12.82	13.25	2,044,944	12.72
12/22/2025	13.64	14.06	13.35	13.52	2,737,556	12.98
12/19/2025	12.38	13.67	12.34	13.58	2,657,334	13.04
12/18/2025	13.27	13.44	11.91	12.15	2,418,760	11.67
12/17/2025	14.00	14.42	12.55	12.58	2,455,135	12.08
12/16/2025	13.87	14.43	13.59	14.20	1,250,271	13.64
12/15/2025	15.27	15.30	13.86	13.96	1,947,627	13.41
12/12/2025	16.32	17.03	14.77	14.87	2,866,764	14.28
12/11/2025	16.63	16.65	15.43	16.51	2,626,404	15.85
12/10/2025	17.54	17.64	16.74	17.42	1,368,956	16.73
12/09/2025	18.00	18.03	17.11	17.57	1,624,758	16.87
12/08/2025	17.63	18.44	17.28	17.95	2,525,165	17.24
12/05/2025	16.43	17.35	16.05	17.28	1,960,467	16.59
12/04/2025	16.16	17.03	15.74	16.88	2,096,437	16.21
12/03/2025	15.64	16.35	15.37	16.31	1,447,929	15.66
12/02/2025	16.30	16.98	15.61	15.61	1,690,451	14.99
12/01/2025	16.04	16.63	15.29	16.10	1,360,117	15.46
11/28/2025	16.07	16.56	15.63	16.55	1,081,422	15.89
11/26/2025	15.88	16.19	15.28	15.60	1,762,791	14.98
11/25/2025	15.02	15.47	14.08	15.34	1,917,797	14.73
11/24/2025	15.25	16.34	14.88	16.17	1,613,086	15.53
11/21/2025	15.08	15.44	14.04	15.12	2,681,944	14.52
11/20/2025	18.47	18.47	14.47	14.58	3,614,293	14.00
11/19/2025	17.56	18.00	16.21	16.72	2,157,289	16.06
11/18/2025	17.45	18.82	16.58	17.97	1,914,479	17.26
11/17/2025	18.79	19.00	16.68	17.17	2,108,473	16.49
11/14/2025	17.36	20.60	16.68	19.72	2,907,234	18.94
11/13/2025	21.44	21.44	18.00	18.34	2,894,705	17.61
11/12/2025	23.00	23.32	21.19	21.58	1,552,747	20.72
11/11/2025	24.04	24.04	22.37	22.64	1,641,557	21.74
11/10/2025	25.89	26.05	24.02	24.35	1,909,806	23.38
11/07/2025	23.87	24.17	21.88	23.91	2,549,891	22.96
11/06/2025	27.32	27.73	24.54	24.60	2,849,079	23.62
11/05/2025	31.18	33.03	26.81	26.83	4,186,964	25.76
11/04/2025	36.78	38.00	34.96	35.02	2,280,713	33.63
11/03/2025	43.40	43.78	39.86	40.12	1,237,231	38.53
10/31/2025	41.40	43.81	40.38	42.22	1,179,120	40.54
10/30/2025	42.16	42.95	39.70	39.73	1,193,936	38.15
10/29/2025	45.53	45.88	41.82	43.56	2,082,345	41.83