Defiance Daily Target 2X Long SMCI ETF (SMCX)
2.125
+0.02
(+0.71%)
USD |
NASDAQ |
Nov 04, 16:00
2.13
0.00 (0.00%)
After-Hours: 20:00
SMCX Price: 2.125 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 2.44 | 2.64 | 2.08 | 2.11 | 12.81M |
| Oct 31, 2024 | 2.96 | 3.108 | 2.345 | 2.73 | 18.80M |
| Oct 30, 2024 | 4.40 | 5.95 | 3.27 | 3.56 | 34.69M |
| Oct 29, 2024 | 9.71 | 10.56 | 9.36 | 10.31 | 1.927M |
| Oct 28, 2024 | 9.80 | 10.15 | 9.59 | 9.75 | 1.450M |
| Oct 25, 2024 | 9.33 | 10.01 | 9.25 | 9.59 | 1.813M |
| Oct 24, 2024 | 9.00 | 9.56 | 8.97 | 9.16 | 1.252M |
| Oct 23, 2024 | 8.95 | 9.15 | 8.570 | 8.85 | 1.121M |
| Oct 22, 2024 | 9.85 | 9.99 | 8.63 | 9.09 | 2.669M |
| Oct 21, 2024 | 9.67 | 10.28 | 9.50 | 9.85 | 2.367M |
| Oct 18, 2024 | 9.98 | 10.32 | 9.52 | 9.61 | 2.190M |
| Oct 17, 2024 | 10.98 | 11.05 | 9.61 | 9.78 | 3.408M |
| Oct 16, 2024 | 10.07 | 10.93 | 9.69 | 10.27 | 3.549M |
| Oct 15, 2024 | 9.72 | 10.21 | 9.05 | 9.86 | 2.833M |
| Oct 14, 2024 | 10.06 | 10.59 | 9.34 | 9.74 | 2.070M |
| Oct 11, 2024 | 9.09 | 10.03 | 9.08 | 9.90 | 1.915M |
| Oct 10, 2024 | 9.12 | 9.58 | 8.55 | 9.37 | 2.149M |
| Oct 09, 2024 | 9.11 | 10.52 | 9.04 | 9.70 | 2.932M |
| Oct 08, 2024 | 10.92 | 10.92 | 8.44 | 8.96 | 3.944M |
| Oct 07, 2024 | 7.69 | 10.24 | 7.69 | 9.96 | 3.130M |
| Oct 04, 2024 | 7.98 | 8.19 | 7.34 | 7.58 | 758828.0 |
| Oct 03, 2024 | 7.82 | 8.70 | 7.60 | 7.71 | 883614.0 |
| Oct 02, 2024 | 7.17 | 7.88 | 7.10 | 7.86 | 619029.0 |
| Oct 01, 2024 | 7.85 | 8.17 | 7.16 | 7.37 | 1.112M |
| Sep 30, 2024 | 7.68 | 8.57 | 7.65 | 7.76 | 983294.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.11
Minimum
Nov 01 2024
19.33
Maximum
Aug 23 2024
9.172
Average
9.23
Median