Stock listing
NASDAQ:SMCZ Defiance Daily Target 2X Short SMCI ETF Stock
Follow Defiance Daily Target 2X Short SMCI ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SMCZ
$7.18 USD +0.79 (+12.4%)
Close on Nov 4, 2026
- Day range
- $5.91 – $7.26 USDNov 4, 2026
- Volume
- 3.16M sharesNov 4, 2026
- 52-week range
- $3.66 – $133.40 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $11.27M USDMedian day 1.65M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:SMCZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.18 | +0.79 | +12.4% | $6.47 | $7.255 | $5.91 | 3,160,150 | |
| $6.39 | -0.508 | -7.4% | $6.46 | $6.65 | $6.07 | 2,389,761 | |
| $6.898 | +0.908 | +15.2% | $5.796 | $6.94 | $5.78 | 2,480,933 | |
| $5.99 | +0.49 | +8.9% | $6.12 | $6.49 | $5.92 | 3,103,200 | |
| $5.50 | +0.35 | +6.8% | $5.29 | $5.60 | $5.11 | 2,190,931 | |
| $5.15 | -0.20 | -3.7% | $5.25 | $5.48 | $5.06 | 1,891,353 | |
| $5.35 | -0.95 | -15.1% | $6.05 | $6.05 | $5.31 | 1,979,916 | |
| $6.30 | +0.11 | +1.8% | $6.07 | $6.31 | $5.98 | 2,340,328 | |
| $6.19 | +0.27 | +4.6% | $5.94 | $6.26 | $5.78 | 1,490,200 | |
| $5.92 | +0.498 | +9.2% | $5.72 | $6.158 | $5.57 | 2,143,400 | |
| $5.422 | -1.278 | -19.1% | $5.075 | $5.58 | $4.645 | 7,866,700 | |
| $6.70 | -0.14 | -2.0% | $7.18 | $7.387 | $6.44 | 1,226,200 | |
| $6.84 | -0.25 | -3.5% | $6.41 | $6.96 | $6.40 | 584,200 | |
| $7.09 | +1.16 | +19.6% | $6.11 | $7.15 | $6.11 | 1,010,100 | |
| $5.93 | +0.24 | +4.2% | $6.16 | $6.79 | $5.92 | 2,578,100 | |
| $5.69 | +0.84 | +17.3% | $5.15 | $5.745 | $5.15 | 1,535,300 | |
| $4.85 | +0.19 | +4.1% | $4.99 | $5.01 | $4.79 | 1,118,300 | |
| $4.66 | +0.38 | +8.9% | $4.45 | $4.82 | $4.45 | 1,173,200 | |
| $4.28 | +0.15 | +3.6% | $4.02 | $4.52 | $3.965 | 1,634,300 | |
| $4.13 | +0.32 | +8.4% | $3.93 | $4.31 | $3.93 | 2,480,800 | |
| $3.81 | -0.28 | -6.8% | $4.24 | $4.26 | $3.66 | 7,756,400 | |
| $4.09 | -0.05 | -1.2% | $4.04 | $4.17 | $3.85 | 1,830,600 | |
| $4.14 | +0.08 | +2.0% | $4.05 | $4.21 | $3.998 | 1,187,000 | |
| $4.06 | -0.36 | -8.1% | $4.24 | $4.34 | $3.865 | 3,427,400 | |
| $4.42 | -0.20 | -4.3% | $4.68 | $4.83 | $4.405 | 2,324,800 | |
| $4.62 | -0.02 | -0.4% | $4.38 | $4.765 | $4.27 | 4,866,600 | |
| $4.64 | +0.17 | +3.8% | $4.32 | $4.68 | $4.30 | 1,281,300 | |
| $4.47 | +0.27 | +6.4% | $4.28 | $4.647 | $4.25 | 2,699,700 | |
| $4.20 | -0.41 | -8.9% | $4.48 | $4.51 | $4.14 | 4,629,400 | |
| $4.61 | 0.00 | 0.0% | $4.86 | $4.97 | $4.43 | 3,817,000 | |
| $4.61 | +0.02 | +0.4% | $4.40 | $4.76 | $4.345 | 1,922,800 | |
| $4.59 | -0.02 | -0.4% | $4.68 | $4.85 | $4.55 | 1,077,000 | |
| $4.61 | -0.55 | -10.7% | $4.75 | $4.93 | $4.50 | 3,750,400 | |
| $5.16 | +0.27 | +5.5% | $4.90 | $5.363 | $4.90 | 2,609,100 | |
| $4.89 | -1.15 | -19.0% | $5.65 | $5.71 | $4.69 | 9,253,400 | |
| $6.04 | -0.452 | -7.0% | $6.41 | $6.58 | $5.96 | 1,696,200 | |
| $6.492 | +0.342 | +5.6% | $6.11 | $6.52 | $5.88 | 690,400 | |
| $6.15 | +0.88 | +16.7% | $5.955 | $6.23 | $5.783 | 1,973,800 | |
| $5.27 | -0.82 | -13.5% | $6.03 | $6.08 | $5.155 | 3,037,200 | |
| $6.09 | +0.39 | +6.8% | $5.98 | $6.14 | $5.60 | 1,408,400 | |
| $5.70 | +0.36 | +6.7% | $5.44 | $5.74 | $5.386 | 2,018,250 | |
| $5.34 | -0.18 | -3.3% | $5.52 | $5.52 | $5.022 | 1,666,150 | |
| $5.52 | -0.572 | -9.4% | $5.98 | $6.08 | $5.12 | 1,696,075 | |
| $6.092 | -0.308 | -4.8% | $6.54 | $6.82 | $5.99 | 683,350 | |
| $6.40 | -0.16 | -2.4% | $6.17 | $6.896 | $6.12 | 1,305,125 | |
| $6.56 | +0.24 | +3.8% | $6.64 | $6.86 | $6.39 | 435,925 | |
| $6.32 | -0.08 | -1.3% | $6.58 | $6.73 | $6.24 | 379,125 | |
| $6.40 | +0.42 | +7.0% | $6.12 | $6.46 | $5.84 | 705,525 | |
| $5.98 | -0.36 | -5.7% | $5.92 | $6.32 | $5.66 | 1,001,325 | |
| $6.34 | +0.32 | +5.3% | $6.17 | $6.41 | $6.09 | 1,223,600 | |
| $6.02 | -1.40 | -18.9% | $7.04 | $7.04 | $6.02 | 1,524,000 | |
| $7.42 | +0.72 | +10.7% | $6.92 | $7.80 | $6.92 | 965,875 | |
| $6.70 | -0.28 | -4.0% | $6.68 | $7.00 | $6.54 | 447,775 | |
| $6.98 | +0.04 | +0.6% | $6.80 | $7.332 | $6.15 | 1,063,300 | |
| $6.94 | +0.26 | +3.9% | $6.78 | $7.26 | $6.56 | 879,225 | |
| $6.68 | +0.32 | +5.0% | $6.72 | $7.07 | $6.42 | 1,356,850 | |
| $6.36 | +0.46 | +7.8% | $6.08 | $6.56 | $6.03 | 1,265,000 | |
| $5.90 | -0.24 | -3.9% | $6.12 | $6.278 | $5.70 | 1,812,075 | |
| $6.14 | -0.56 | -8.4% | $6.44 | $6.48 | $5.04 | 5,053,500 | |
| $6.70 | -4.22 | -38.6% | $8.72 | $9.16 | $6.39 | 3,429,125 | |
| $10.92 | -0.146 | -1.3% | $10.66 | $11.42 | $10.48 | 743,225 | |
| $11.07 | -0.254 | -2.2% | $10.90 | $11.08 | $9.718 | 375,375 | |
| $11.32 | -1.48 | -11.6% | $12.42 | $12.50 | $11.14 | 200,900 | |
| $12.80 | +0.74 | +6.1% | $12.46 | $12.86 | $11.62 | 173,550 | |
| $12.06 | +0.92 | +8.3% | $11.14 | $12.09 | $11.12 | 194,700 | |
| $11.14 | -3.10 | -21.8% | $13.40 | $13.66 | $11.04 | 230,725 |
- Ticker
- NASDAQ:SMCZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Short 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 Short SMCI ETF.