Defiance Daily Target 2X Short SMCI ETF (SMCZ)
7.10
+0.71
(+11.11%)
USD |
NASDAQ |
Nov 04, 15:39
SMCZ Price : 7.10 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 6.46 | 6.65 | 6.06 | 6.39 | 2.602M |
| Nov 02, 2026 | 5.79 | 6.95 | 5.78 | 6.898 | 2.498M |
| Oct 30, 2026 | 6.11 | 6.49 | 5.91 | 5.99 | 3.109M |
| Oct 29, 2026 | 5.29 | 5.60 | 5.11 | 5.50 | 2.214M |
| Oct 28, 2026 | 5.23 | 5.48 | 5.06 | 5.15 | 1.915M |
| Oct 27, 2026 | 6.05 | 6.05 | 5.31 | 5.35 | 1.992M |
| Oct 26, 2026 | 6.14 | 6.31 | 5.98 | 6.30 | 2.342M |
| Oct 23, 2026 | 5.94 | 6.26 | 5.78 | 6.19 | 1.496M |
| Oct 22, 2026 | 5.72 | 6.158 | 5.570 | 5.92 | 2.146M |
| Oct 21, 2026 | 5.075 | 5.58 | 4.645 | 5.422 | 7.867M |
| Oct 20, 2026 | 7.18 | 7.387 | 6.44 | 6.70 | 1.226M |
| Oct 19, 2026 | 6.41 | 6.96 | 6.40 | 6.84 | 584528.0 |
| Oct 16, 2026 | 6.11 | 7.15 | 6.11 | 7.09 | 1.018M |
| Oct 15, 2026 | 6.16 | 6.79 | 5.92 | 5.93 | 2.581M |
| Oct 14, 2026 | 5.15 | 5.745 | 5.15 | 5.69 | 1.535M |
| Oct 13, 2026 | 4.99 | 5.01 | 4.79 | 4.85 | 1.121M |
| Oct 12, 2026 | 4.45 | 4.82 | 4.45 | 4.66 | 1.173M |
| Oct 09, 2026 | 4.02 | 4.52 | 3.965 | 4.28 | 1.635M |
| Oct 08, 2026 | 3.93 | 4.310 | 3.93 | 4.13 | 2.485M |
| Oct 07, 2026 | 4.24 | 4.26 | 3.660 | 3.81 | 7.756M |
| Oct 06, 2026 | 4.04 | 4.17 | 3.85 | 4.09 | 1.831M |
| Oct 05, 2026 | 4.05 | 4.21 | 3.998 | 4.14 | 1.193M |
| Oct 02, 2026 | 4.24 | 4.34 | 3.865 | 4.06 | 3.437M |
| Oct 01, 2026 | 4.68 | 4.83 | 4.405 | 4.42 | 2.334M |
| Sep 30, 2026 | 4.38 | 4.765 | 4.27 | 4.62 | 4.869M |
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