Defiance Daily Target 2X Short SMCI ETF SMCZ
7.84 USD +0.07 (+0.90%)
Regular-session close
8.12 +0.28 +3.57%
After hours · Nov 13, 7:40 PM ET
7.64 Day range 8.41
3.81 52-week range 121.52
- YTD
- -93.26%
- 1 year
- -91.69%
SMCZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.81 | 8.41 | 7.64 | 7.84 | +0.07 | +0.90% | 824,600 |
| Nov 12, 2026 | 7.63 | 8.31 | 6.97 | 7.77 | +1.42 | +22.36% | 1,934,300 |
| Nov 11, 2026 | 6.86 | 7.06 | 5.92 | 6.35 | -1.50 | -19.11% | 1,520,800 |
| Nov 10, 2026 | 7.72 | 8.18 | 7.30 | 7.85 | +0.36 | +4.81% | 986,400 |
| Nov 9, 2026 | 7.74 | 8.14 | 6.87 | 7.49 | +0.14 | +1.90% | 1,070,800 |
| Nov 6, 2026 | 7.38 | 7.94 | 6.94 | 7.35 | -1.04 | -12.40% | 973,900 |
| Nov 5, 2026 | 7.82 | 9.04 | 7.65 | 8.39 | +1.21 | +16.85% | 1,187,500 |
| Nov 4, 2026 | 6.47 | 7.26 | 5.91 | 7.18 | +0.79 | +12.36% | 3,160,700 |
| Nov 3, 2026 | 6.46 | 6.65 | 6.06 | 6.39 | -0.51 | -7.39% | 2,602,200 |
| Nov 2, 2026 | 5.79 | 6.95 | 5.78 | 6.90 | +0.91 | +15.19% | 2,494,600 |
| Oct 30, 2026 | 6.11 | 6.49 | 5.91 | 5.99 | +0.49 | +8.91% | 3,103,400 |
| Oct 29, 2026 | 5.29 | 5.60 | 5.11 | 5.50 | +0.35 | +6.80% | 2,214,000 |
| Oct 28, 2026 | 5.23 | 5.48 | 5.06 | 5.15 | -0.20 | -3.74% | 1,914,900 |
| Oct 27, 2026 | 6.05 | 6.05 | 5.31 | 5.35 | -0.95 | -15.08% | 1,982,000 |
| Oct 26, 2026 | 6.14 | 6.31 | 5.98 | 6.30 | +0.11 | +1.78% | 2,340,500 |
| Oct 23, 2026 | 5.94 | 6.26 | 5.78 | 6.19 | +0.27 | +4.56% | 1,490,200 |
| Oct 22, 2026 | 5.72 | 6.16 | 5.57 | 5.92 | +0.50 | +9.23% | 2,143,400 |
| Oct 21, 2026 | 5.07 | 5.58 | 4.64 | 5.42 | -1.28 | -19.10% | 7,866,700 |
| Oct 20, 2026 | 7.18 | 7.39 | 6.44 | 6.70 | -0.14 | -2.05% | 1,226,200 |
| Oct 19, 2026 | 6.41 | 6.96 | 6.40 | 6.84 | -0.25 | -3.53% | 584,200 |
| Oct 16, 2026 | 6.11 | 7.15 | 6.11 | 7.09 | +1.16 | +19.56% | 1,010,100 |
| Oct 15, 2026 | 6.16 | 6.79 | 5.92 | 5.93 | +0.24 | +4.22% | 2,578,100 |
| Oct 14, 2026 | 5.15 | 5.74 | 5.15 | 5.69 | +0.84 | +17.32% | 1,535,300 |
| Oct 13, 2026 | 4.99 | 5.01 | 4.79 | 4.85 | +0.19 | +4.08% | 1,118,300 |
| Oct 12, 2026 | 4.45 | 4.82 | 4.45 | 4.66 | +0.38 | +8.88% | 1,173,200 |
| Oct 9, 2026 | 4.02 | 4.52 | 3.96 | 4.28 | +0.15 | +3.63% | 1,634,300 |
| Oct 8, 2026 | 3.93 | 4.31 | 3.93 | 4.13 | +0.32 | +8.40% | 2,480,800 |
| Oct 7, 2026 | 4.24 | 4.26 | 3.66 | 3.81 | -0.28 | -6.85% | 7,756,400 |
| Oct 6, 2026 | 4.04 | 4.17 | 3.85 | 4.09 | -0.05 | -1.21% | 1,830,600 |
| Oct 5, 2026 | 4.05 | 4.21 | 4.00 | 4.14 | +0.08 | +1.97% | 1,187,000 |
| Oct 2, 2026 | 4.24 | 4.34 | 3.87 | 4.06 | -0.36 | -8.14% | 3,427,400 |
| Oct 1, 2026 | 4.68 | 4.83 | 4.41 | 4.42 | -0.20 | -4.33% | 2,324,800 |
| Sep 30, 2026 | 4.38 | 4.76 | 4.27 | 4.62 | -0.02 | -0.43% | 4,866,600 |
| Sep 29, 2026 | 4.32 | 4.68 | 4.30 | 4.64 | +0.17 | +3.80% | 1,281,300 |
| Sep 28, 2026 | 4.28 | 4.65 | 4.25 | 4.47 | +0.27 | +6.43% | 2,699,700 |
| Sep 25, 2026 | 4.48 | 4.51 | 4.14 | 4.20 | -0.41 | -8.89% | 4,629,400 |
| Sep 24, 2026 | 4.86 | 4.97 | 4.43 | 4.61 | 0.00 | 0.00% | 3,817,000 |
| Sep 23, 2026 | 4.40 | 4.76 | 4.34 | 4.61 | +0.02 | +0.44% | 1,922,800 |
| Sep 22, 2026 | 4.68 | 4.85 | 4.55 | 4.59 | -0.02 | -0.43% | 1,077,000 |
| Sep 21, 2026 | 4.75 | 4.93 | 4.50 | 4.61 | -0.55 | -10.66% | 3,750,400 |
| Sep 18, 2026 | 4.90 | 5.36 | 4.90 | 5.16 | +0.27 | +5.52% | 2,609,100 |
| Sep 17, 2026 | 5.65 | 5.71 | 4.69 | 4.89 | -1.15 | -19.04% | 9,253,400 |
| Sep 16, 2026 | 6.41 | 6.58 | 5.96 | 6.04 | -0.45 | -6.93% | 1,696,200 |
| Sep 15, 2026 | 6.11 | 6.52 | 5.88 | 6.49 | +0.34 | +5.53% | 690,400 |
| Sep 14, 2026 | 5.95 | 6.23 | 5.78 | 6.15 | +0.88 | +16.70% | 1,973,800 |
| Sep 11, 2026 | 6.03 | 6.08 | 5.16 | 5.27 | -0.82 | -13.46% | 3,037,200 |
| Sep 10, 2026 | 5.98 | 6.14 | 5.60 | 6.09 | +0.39 | +6.84% | 1,408,400 |
| Sep 9, 2026 | 5.44 | 5.74 | 5.39 | 5.70 | +0.36 | +6.74% | 2,018,250 |
| Sep 8, 2026 | 5.52 | 5.52 | 5.02 | 5.34 | -0.18 | -3.26% | 1,666,150 |
| Sep 4, 2026 | 5.98 | 6.08 | 5.12 | 5.52 | -0.57 | -9.36% | 3,392,150 |
| Sep 3, 2026 | 6.54 | 6.82 | 5.99 | 6.09 | -0.31 | -4.84% | 1,366,700 |
| Sep 2, 2026 | 6.17 | 6.90 | 6.12 | 6.40 | -0.16 | -2.44% | 2,610,250 |
| Sep 1, 2026 | 6.64 | 6.86 | 6.39 | 6.56 | +0.24 | +3.80% | 871,850 |
| Aug 31, 2026 | 6.58 | 6.73 | 6.24 | 6.32 | -0.08 | -1.25% | 758,250 |
| Aug 28, 2026 | 6.12 | 6.46 | 5.84 | 6.40 | +0.42 | +7.02% | 1,411,050 |
| Aug 27, 2026 | 5.92 | 6.32 | 5.66 | 5.98 | -0.36 | -5.68% | 2,002,650 |
| Aug 26, 2026 | 6.17 | 6.41 | 6.09 | 6.34 | +0.32 | +5.32% | 2,447,200 |
| Aug 25, 2026 | 7.04 | 7.04 | 6.02 | 6.02 | -1.40 | -18.87% | 3,048,000 |
| Aug 24, 2026 | 6.92 | 7.80 | 6.92 | 7.42 | +0.72 | +10.75% | 1,931,750 |
| Aug 21, 2026 | 6.68 | 7.00 | 6.54 | 6.70 | -0.28 | -4.01% | 895,550 |
| Aug 20, 2026 | 6.80 | 7.33 | 6.15 | 6.98 | +0.04 | +0.58% | 2,126,600 |
| Aug 19, 2026 | 6.78 | 7.26 | 6.56 | 6.94 | +0.26 | +3.89% | 1,758,450 |
| Aug 18, 2026 | 6.72 | 7.07 | 6.42 | 6.68 | +0.32 | +5.03% | 2,713,700 |
| Aug 17, 2026 | 6.08 | 6.56 | 6.03 | 6.36 | +0.46 | +7.80% | 2,530,000 |
| Aug 14, 2026 | 6.12 | 6.28 | 5.70 | 5.90 | -0.24 | -3.91% | 3,624,150 |
65 days, newest first. Daily bars as drawn on the SMCZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.