Defiance Daily Target 2X Short SMCI ETF (SMCZ)
3.20
+0.21
(+7.02%)
USD |
NASDAQ |
Aug 28, 16:00
3.20
0.00 (0.00%)
Pre-Market: 20:00
SMCZ Price : 3.20 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 | 3.06 | 3.23 | 2.920 | 3.20 | 2.832M |
| Aug 27, 2026 | 2.96 | 3.160 | 2.83 | 2.99 | 4.015M |
| Aug 26, 2026 | 3.085 | 3.205 | 3.045 | 3.17 | 4.894M |
| Aug 25, 2026 | 3.52 | 3.52 | 3.01 | 3.01 | 6.096M |
| Aug 24, 2026 | 3.46 | 3.90 | 3.46 | 3.71 | 3.869M |
| Aug 21, 2026 | 3.34 | 3.50 | 3.27 | 3.35 | 1.793M |
| Aug 20, 2026 | 3.40 | 3.666 | 3.075 | 3.49 | 4.253M |
| Aug 19, 2026 | 3.39 | 3.63 | 3.28 | 3.47 | 3.517M |
| Aug 18, 2026 | 3.36 | 3.535 | 3.21 | 3.34 | 5.427M |
| Aug 17, 2026 | 3.04 | 3.28 | 3.015 | 3.18 | 5.060M |
| Aug 14, 2026 | 3.06 | 3.138 | 2.85 | 2.95 | 7.248M |
| Aug 13, 2026 | 3.22 | 3.24 | 2.52 | 3.07 | 20.21M |
| Aug 12, 2026 | 4.36 | 4.58 | 3.195 | 3.35 | 13.72M |
| Aug 11, 2026 | 5.33 | 5.71 | 5.24 | 5.46 | 2.973M |
| Aug 10, 2026 | 5.45 | 5.54 | 4.859 | 5.533 | 1.501M |
| Aug 07, 2026 | 6.21 | 6.25 | 5.57 | 5.66 | 803574.0 |
| Aug 06, 2026 | 6.23 | 6.43 | 5.81 | 6.40 | 694188.0 |
| Aug 05, 2026 | 5.57 | 6.047 | 5.56 | 6.03 | 778815.0 |
| Aug 04, 2026 | 6.70 | 6.83 | 5.52 | 5.57 | 922878.0 |
| Aug 03, 2026 | 7.39 | 7.70 | 6.961 | 7.12 | 655461.0 |
| Jul 31, 2026 | 7.08 | 7.86 | 6.75 | 7.23 | 931352.0 |
| Jul 30, 2026 | 8.13 | 8.35 | 7.32 | 7.62 | 1.052M |
| Jul 29, 2026 | 7.79 | 9.090 | 7.79 | 9.01 | 900875.0 |
| Jul 28, 2026 | 7.39 | 8.150 | 7.30 | 7.49 | 998557.0 |
| Jul 27, 2026 | 6.48 | 7.44 | 6.41 | 6.88 | 1.557M |
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