Stock listing
NASDAQ:SMCX Defiance Daily Target 2X Long SMCI ETF Stock
Follow Defiance Daily Target 2X Long SMCI ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SMCX
$7.40 USD +0.46 (+6.6%)
Close on Nov 3, 2026
- Day range
- $7.16 – $7.76 USDNov 3, 2026
- Volume
- 7.56M sharesNov 3, 2026
- Traded on an average day
- $65.39M USDMedian day 4.63M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:SMCX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.40 | +0.46 | +6.6% | $7.26 | $7.755 | $7.16 | 7,559,390 | |
| $6.94 | -1.26 | -15.4% | $8.42 | $8.45 | $6.895 | 5,834,088 | |
| $8.20 | -0.78 | -8.7% | $8.03 | $8.30 | $7.35 | 5,210,337 | |
| $8.98 | -0.75 | -7.7% | $9.40 | $9.735 | $8.81 | 3,188,622 | |
| $9.73 | +0.37 | +4.0% | $9.65 | $9.85 | $9.11 | 4,639,681 | |
| $9.36 | +1.20 | +14.7% | $8.49 | $9.412 | $8.48 | 4,197,318 | |
| $8.16 | -0.14 | -1.7% | $8.39 | $8.57 | $8.12 | 3,528,871 | |
| $8.30 | -0.44 | -5.0% | $8.69 | $8.92 | $8.20 | 3,113,413 | |
| $8.74 | -1.00 | -10.3% | $9.16 | $9.38 | $8.315 | 5,209,296 | |
| $9.74 | +1.56 | +19.1% | $10.17 | $10.69 | $9.52 | 9,808,330 | |
| $8.18 | +0.19 | +2.4% | $7.71 | $8.53 | $7.41 | 4,617,044 | |
| $7.99 | +0.19 | +2.4% | $8.40 | $8.54 | $7.92 | 4,207,963 | |
| $7.80 | -1.93 | -19.8% | $9.409 | $9.43 | $7.70 | 6,008,596 | |
| $9.73 | -0.41 | -4.0% | $9.26 | $9.74 | $8.195 | 5,789,100 | |
| $10.14 | -2.04 | -16.7% | $11.49 | $11.51 | $10.04 | 4,507,000 | |
| $12.18 | -0.62 | -4.8% | $11.91 | $12.45 | $11.83 | 2,872,900 | |
| $12.80 | -1.25 | -8.9% | $13.67 | $13.67 | $12.28 | 4,141,400 | |
| $14.05 | -0.626 | -4.3% | $15.04 | $15.10 | $13.21 | 3,517,700 | |
| $14.68 | -1.604 | -9.9% | $15.61 | $15.82 | $14.05 | 4,539,400 | |
| $16.28 | +1.03 | +6.8% | $14.60 | $16.85 | $14.57 | 4,501,800 | |
| $15.25 | +0.15 | +1.0% | $15.55 | $16.14 | $14.96 | 3,095,500 | |
| $15.10 | -0.33 | -2.1% | $15.34 | $15.67 | $14.83 | 2,272,000 | |
| $15.43 | +1.18 | +8.3% | $14.84 | $16.06 | $14.49 | 4,838,600 | |
| $14.25 | +0.55 | +4.0% | $13.62 | $14.32 | $13.08 | 2,829,000 | |
| $13.70 | 0.00 | 0.0% | $14.46 | $14.79 | $13.32 | 4,200,100 | |
| $13.70 | -0.52 | -3.7% | $14.78 | $14.82 | $13.58 | 1,993,700 | |
| $14.22 | -1.04 | -6.8% | $14.85 | $15.11 | $13.65 | 3,691,200 | |
| $15.26 | +1.17 | +8.3% | $14.41 | $15.60 | $14.38 | 6,289,300 | |
| $14.09 | +0.01 | +0.1% | $13.30 | $14.63 | $13.00 | 4,807,300 | |
| $14.08 | -0.06 | -0.4% | $14.69 | $14.94 | $13.65 | 6,462,800 | |
| $14.14 | +0.20 | +1.4% | $13.96 | $14.29 | $13.43 | 3,839,500 | |
| $13.94 | +1.34 | +10.6% | $13.56 | $14.28 | $13.17 | 5,806,700 | |
| $12.60 | -0.86 | -6.4% | $13.40 | $13.44 | $12.10 | 4,352,300 | |
| $13.46 | +2.13 | +18.8% | $12.05 | $13.86 | $11.90 | 7,409,400 | |
| $11.33 | +0.71 | +6.7% | $10.68 | $11.46 | $10.44 | 4,205,800 | |
| $10.62 | -0.69 | -6.1% | $11.30 | $11.75 | $10.60 | 3,276,900 | |
| $11.31 | -2.26 | -16.7% | $11.76 | $12.21 | $11.06 | 4,341,500 | |
| $13.57 | +1.70 | +14.3% | $12.11 | $13.80 | $11.97 | 4,663,100 | |
| $11.87 | -1.05 | -8.1% | $12.22 | $13.11 | $11.86 | 3,531,000 | |
| $12.92 | -0.91 | -6.6% | $13.62 | $13.77 | $12.85 | 3,954,300 | |
| $13.83 | +0.43 | +3.2% | $13.47 | $14.71 | $13.44 | 3,910,900 | |
| $13.40 | +1.10 | +8.9% | $12.53 | $14.25 | $12.33 | 6,387,300 | |
| $12.30 | +0.54 | +4.6% | $11.51 | $12.52 | $10.97 | 5,213,800 | |
| $11.76 | +0.16 | +1.4% | $12.20 | $12.33 | $10.92 | 5,262,800 | |
| $11.60 | -0.37 | -3.1% | $11.48 | $11.88 | $10.97 | 3,687,900 | |
| $11.97 | +0.12 | +1.0% | $11.53 | $12.17 | $11.25 | 2,524,500 | |
| $11.85 | -0.93 | -7.3% | $12.44 | $13.11 | $11.73 | 4,320,700 | |
| $12.78 | +0.66 | +5.4% | $12.91 | $13.45 | $12.17 | 6,014,900 | |
| $12.12 | -0.72 | -5.6% | $12.55 | $12.70 | $12.00 | 4,049,500 | |
| $12.84 | +2.02 | +18.7% | $11.42 | $12.91 | $11.35 | 7,269,000 | |
| $10.82 | -1.37 | -11.2% | $11.75 | $11.81 | $10.12 | 5,752,100 | |
| $12.19 | +0.48 | +4.1% | $12.15 | $12.45 | $11.66 | 4,715,000 | |
| $11.71 | -0.07 | -0.6% | $12.01 | $13.16 | $11.14 | 8,799,900 | |
| $11.78 | -0.56 | -4.5% | $12.17 | $12.53 | $11.23 | 4,519,400 | |
| $12.34 | -0.59 | -4.6% | $12.20 | $12.85 | $11.54 | 5,958,500 | |
| $12.93 | -1.12 | -8.0% | $13.69 | $13.80 | $12.53 | 10,534,200 | |
| $14.05 | +0.43 | +3.2% | $13.67 | $14.58 | $13.30 | 8,607,300 | |
| $13.62 | +1.07 | +8.5% | $13.02 | $15.71 | $12.98 | 18,200,100 | |
| $12.55 | +3.36 | +36.6% | $11.00 | $12.90 | $10.48 | 23,016,400 | |
| $9.19 | +0.12 | +1.3% | $9.37 | $9.58 | $8.76 | 14,650,200 | |
| $9.07 | +0.18 | +2.0% | $9.38 | $10.17 | $9.055 | 9,084,000 | |
| $8.89 | +0.93 | +11.7% | $8.27 | $8.995 | $8.11 | 5,714,000 | |
| $7.96 | -0.54 | -6.4% | $8.285 | $8.83 | $7.935 | 4,336,600 | |
| $8.50 | -0.81 | -8.7% | $9.30 | $9.36 | $8.48 | 5,904,900 | |
| $9.31 | +1.62 | +21.1% | $8.22 | $9.375 | $7.91 | 7,344,300 | |
| $7.69 | +0.13 | +1.7% | $7.355 | $7.83 | $7.03 | 3,937,900 |
- Ticker
- NASDAQ:SMCX
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Long SMCI ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long SMCI ETF.