Defiance Daily Target 2X Short SMCI ETF (SMCZ)
4.28
+0.15
(+3.63%)
USD |
NASDAQ |
Oct 09, 16:00
4.30
+0.02
(+0.47%)
After-Hours: 20:00
SMCZ Price : 4.28 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 4.32 | 4.68 | 4.30 | 4.64 | 1.285M |
| Sep 28, 2026 | 4.28 | 4.647 | 4.25 | 4.47 | 2.704M |
| Sep 25, 2026 | 4.48 | 4.51 | 4.14 | 4.20 | 4.629M |
| Sep 24, 2026 | 4.86 | 4.97 | 4.43 | 4.61 | 3.821M |
| Sep 23, 2026 | 4.40 | 4.76 | 4.345 | 4.61 | 1.929M |
| Sep 22, 2026 | 4.68 | 4.85 | 4.55 | 4.59 | 1.077M |
| Sep 21, 2026 | 4.75 | 4.93 | 4.50 | 4.610 | 3.750M |
| Sep 18, 2026 | 4.90 | 5.363 | 4.90 | 5.16 | 2.611M |
| Sep 17, 2026 | 5.65 | 5.71 | 4.690 | 4.89 | 9.253M |
| Sep 16, 2026 | 6.41 | 6.58 | 5.96 | 6.04 | 1.696M |
| Sep 15, 2026 | 6.11 | 6.52 | 5.88 | 6.492 | 691877.0 |
| Sep 14, 2026 | 5.955 | 6.23 | 5.783 | 6.15 | 1.983M |
| Sep 11, 2026 | 6.03 | 6.08 | 5.155 | 5.27 | 3.037M |
| Sep 10, 2026 | 5.98 | 6.14 | 5.60 | 6.09 | 1.418M |
| Sep 09, 2026 | 5.44 | 5.74 | 5.385 | 5.70 | 2.018M |
| Sep 08, 2026 | 5.52 | 5.52 | 5.021 | 5.34 | 1.669M |
| Sep 04, 2026 | 5.98 | 6.079 | 5.12 | 5.52 | 3.392M |
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