MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMCX — Defiance Daily Target 2X Long SMCI ETF
NasdaqDefiance Daily Target 2X Long SMCI ETF
$16.28
+1.03(+6.75%)
- O
- 14.60
- H
- 16.85
- L
- 14.57
- V
- 4.46M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.28
Period Return-75.15%
Period High$151.22
Period Low$5.46
Avg Daily Volume3.03M
Total Trading Days365
SMCX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.60 | $16.85 | $14.57 | $16.28 | +$1.03 | +6.75% | 4,456,406 | $15.85 | $14.57 $16.85 |
| Oct 6, 2026 | $15.55 | $16.14 | $14.96 | $15.25 | +$0.15 | +0.99% | 3,100,217 | $15.42 | $14.96 $16.14 |
| Oct 5, 2026 | $15.34 | $15.67 | $14.83 | $15.10 | $-0.33 | -2.14% | 2,272,022 | $15.18 | $14.83 $15.67 |
| Oct 2, 2026 | $14.84 | $16.06 | $14.49 | $15.43 | +$1.18 | +8.28% | 4,847,041 | $15.34 | $14.49 $16.06 |
| Oct 1, 2026 | $13.62 | $14.32 | $13.08 | $14.25 | +$0.55 | +4.01% | 2,828,993 | $13.70 | $13.08 $14.32 |
| Sep 30, 2026 | $14.46 | $14.79 | $13.32 | $13.70 | +$0.00 | +0.00% | 4,200,145 | $13.68 | $13.32 $14.79 |
| Sep 29, 2026 | $14.78 | $14.82 | $13.58 | $13.70 | $-0.52 | -3.66% | 2,000,507 | $14.13 | $13.58 $14.82 |
| Sep 28, 2026 | $14.85 | $15.11 | $13.65 | $14.22 | $-1.04 | -6.82% | 3,691,245 | $14.31 | $13.65 $15.11 |
| Sep 25, 2026 | $14.41 | $15.60 | $14.38 | $15.26 | +$1.17 | +8.30% | 6,289,334 | $15.08 | $14.38 $15.60 |
| Sep 24, 2026 | $13.30 | $14.63 | $13.00 | $14.09 | +$0.01 | +0.07% | 4,807,275 | $13.77 | $13.00 $14.63 |
| Sep 23, 2026 | $14.69 | $14.94 | $13.65 | $14.08 | $-0.06 | -0.42% | 6,468,563 | $14.24 | $13.65 $14.94 |
| Sep 22, 2026 | $13.96 | $14.29 | $13.43 | $14.14 | +$0.20 | +1.43% | 3,849,149 | $13.82 | $13.43 $14.29 |
| Sep 21, 2026 | $13.56 | $14.28 | $13.17 | $13.94 | +$1.34 | +10.63% | 5,806,675 | $13.82 | $13.17 $14.28 |
| Sep 18, 2026 | $13.40 | $13.44 | $12.10 | $12.60 | $-0.86 | -6.39% | 4,352,261 | $12.56 | $12.10 $13.44 |
| Sep 17, 2026 | $12.05 | $13.86 | $11.90 | $13.46 | +$2.13 | +18.80% | 7,409,367 | $13.22 | $11.90 $13.86 |
| Sep 16, 2026 | $10.68 | $11.46 | $10.44 | $11.33 | +$0.71 | +6.69% | 4,205,753 | $11.09 | $10.44 $11.46 |
| Sep 15, 2026 | $11.30 | $11.75 | $10.60 | $10.62 | $-0.69 | -6.10% | 3,276,919 | $11.16 | $10.60 $11.75 |
| Sep 14, 2026 | $11.76 | $12.21 | $11.06 | $11.31 | $-2.26 | -16.65% | 4,341,536 | $11.79 | $11.06 $12.21 |
| Sep 11, 2026 | $12.11 | $13.80 | $11.97 | $13.57 | +$1.70 | +14.32% | 4,663,059 | $13.12 | $11.97 $13.80 |
| Sep 10, 2026 | $12.22 | $13.11 | $11.86 | $11.87 | $-1.05 | -8.13% | 3,531,040 | $12.48 | $11.86 $13.11 |
| Sep 9, 2026 | $13.62 | $13.77 | $12.85 | $12.92 | $-0.91 | -6.58% | 3,954,261 | $13.27 | $12.85 $13.77 |
| Sep 8, 2026 | $13.47 | $14.71 | $13.44 | $13.83 | +$0.43 | +3.21% | 3,919,617 | $14.13 | $13.44 $14.71 |
| Sep 4, 2026 | $12.53 | $14.25 | $12.33 | $13.40 | +$1.10 | +8.94% | 6,387,323 | $13.40 | $12.33 $14.25 |
| Sep 3, 2026 | $11.51 | $12.52 | $10.97 | $12.30 | +$0.54 | +4.59% | 5,213,784 | $11.83 | $10.97 $12.52 |
| Sep 2, 2026 | $12.20 | $12.33 | $10.92 | $11.76 | +$0.16 | +1.38% | 5,262,796 | $11.52 | $10.92 $12.33 |
| Sep 1, 2026 | $11.48 | $11.88 | $10.97 | $11.60 | $-0.37 | -3.09% | 3,687,893 | $11.49 | $10.97 $11.88 |
| Aug 31, 2026 | $11.53 | $12.17 | $11.25 | $11.97 | +$0.12 | +1.01% | 2,524,452 | $11.85 | $11.25 $12.17 |
| Aug 28, 2026 | $12.44 | $13.11 | $11.73 | $11.85 | $-0.93 | -7.28% | 4,320,692 | $12.31 | $11.73 $13.11 |
| Aug 27, 2026 | $12.91 | $13.45 | $12.17 | $12.78 | +$0.66 | +5.45% | 6,014,891 | $12.79 | $12.17 $13.45 |
| Aug 26, 2026 | $12.55 | $12.70 | $12.00 | $12.12 | $-0.72 | -5.61% | 4,049,545 | $12.38 | $12.00 $12.70 |