Defiance Daily Target 2X Long SMCI ETF (SMCX)
11.85
-0.93
(-7.28%)
USD |
NASDAQ |
Aug 28, 16:00
11.85
0.00 (0.00%)
After-Hours: 20:00
SMCX Price : 11.85 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 12.44 | 13.11 | 11.73 | 11.85 | 4.321M |
| Aug 27, 2026 | 12.91 | 13.45 | 12.17 | 12.78 | 6.015M |
| Aug 26, 2026 | 12.55 | 12.70 | 12.00 | 12.12 | 4.050M |
| Aug 25, 2026 | 11.42 | 12.91 | 11.35 | 12.84 | 7.269M |
| Aug 24, 2026 | 11.75 | 11.81 | 10.12 | 10.82 | 5.752M |
| Aug 21, 2026 | 12.14 | 12.45 | 11.66 | 12.19 | 4.715M |
| Aug 20, 2026 | 12.01 | 13.16 | 11.14 | 11.71 | 8.800M |
| Aug 19, 2026 | 12.17 | 12.53 | 11.23 | 11.78 | 4.519M |
| Aug 18, 2026 | 12.20 | 12.85 | 11.54 | 12.34 | 5.958M |
| Aug 17, 2026 | 13.69 | 13.80 | 12.53 | 12.93 | 10.53M |
| Aug 14, 2026 | 13.67 | 14.58 | 13.30 | 14.05 | 8.607M |
| Aug 13, 2026 | 13.02 | 15.71 | 12.98 | 13.62 | 18.20M |
| Aug 12, 2026 | 11.00 | 12.90 | 10.48 | 12.55 | 23.02M |
| Aug 11, 2026 | 9.37 | 9.58 | 8.76 | 9.19 | 14.65M |
| Aug 10, 2026 | 9.38 | 10.17 | 9.055 | 9.07 | 9.084M |
| Aug 07, 2026 | 8.27 | 8.995 | 8.11 | 8.89 | 5.714M |
| Aug 06, 2026 | 8.285 | 8.83 | 7.935 | 7.96 | 4.337M |
| Aug 05, 2026 | 9.30 | 9.36 | 8.48 | 8.50 | 5.905M |
| Aug 04, 2026 | 8.22 | 9.375 | 7.91 | 9.31 | 7.344M |
| Aug 03, 2026 | 7.355 | 7.83 | 7.03 | 7.69 | 3.938M |
| Jul 31, 2026 | 7.68 | 8.03 | 6.94 | 7.56 | 6.631M |
| Jul 30, 2026 | 6.79 | 7.42 | 6.705 | 7.21 | 5.953M |
| Jul 29, 2026 | 7.49 | 7.52 | 6.245 | 6.25 | 6.239M |
| Jul 28, 2026 | 7.835 | 7.98 | 7.01 | 7.75 | 5.188M |
| Jul 27, 2026 | 9.07 | 9.17 | 7.810 | 8.53 | 5.080M |
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
--
Minimum
--
Maximum
--
Average
--
Median