MetaCap

SMCX Historical Prices

NASDAQ: SMCXDefiance ETFs LLCTrading--Leveraged EquityETFUSD

14.05-0.66 (-4.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 13.95 -0.71%

SMCX price history

The price history for Defiance Daily Target 2X Long SMCI (SMCX) on this page begins on August 19, 2024, when the stock closed at $773.20; it most recently closed at $14.05 on October 5, 2026. The highest price in this record is $824.40, reached on August 19, 2024; the latest close is 98.3% below that peak. Over roughly 2 years the share price changed -98.2%, a -84.8% compound annual price return (excluding dividends).

In the last 12 months alone, SMCX has lost 87.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

SMCX returns

1 week

-8.94%

1 month

+8.75%

3 months

+72.18%

6 months

+37.34%

Year to date

-38.38%

1 year

-87.37%

SMCX price return, excluding dividends.

SMCX annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.05-44.64%
202525.38-72.59%
2024*92.60-88.02%

SMCX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.0415.0813.2114.05-4.27%
15.6015.8214.0514.68-9.85%
14.6516.8514.5916.28+6.75%
15.5516.1414.9615.25+0.99%
15.3415.6714.8315.10-2.14%
14.8416.0614.4915.43+8.28%
13.6214.3213.0814.25+4.01%
14.4614.7913.3213.700.00%
14.7814.8213.5813.70-3.66%
14.8515.1113.6514.22-6.82%
14.4115.6014.3815.26+8.30%
13.3014.6313.0014.09+0.07%
14.6914.9413.6514.08-0.42%
13.9614.2913.4314.14+1.43%
13.5614.2813.1713.94+10.63%
13.4013.4412.1012.60-6.39%
12.0513.8611.9013.46+18.80%
10.6811.4610.4411.33+6.69%
11.3011.7510.6010.62-6.10%
11.7612.2111.0611.31-16.65%
12.1113.8011.9713.57+14.32%
12.2213.1111.8611.87-8.13%
13.6213.7712.8512.92-6.58%
13.4714.7113.4413.83+3.21%
12.5314.2512.3313.40+8.94%
11.5112.5210.9712.30+4.59%
12.2012.3310.9211.76+1.38%
11.4811.8810.9711.60-3.09%
11.5312.1711.2511.97+1.01%
12.4413.1111.7311.85-7.28%
12.9113.4512.1712.78+5.45%
12.5512.7012.0012.12-5.61%
11.4212.9111.3512.84+18.67%
11.7511.8110.1210.82-11.24%
12.1512.4511.6612.19+4.10%
12.0113.1611.1411.71-0.59%
12.1712.5311.2311.78-4.54%
12.2012.8511.5412.34-4.56%
13.6913.8012.5312.93-7.97%
13.6714.5813.3014.05+3.16%
13.0215.7112.9813.62+8.53%
11.0012.9010.4812.55+36.56%
9.379.588.769.19+1.32%
9.3810.179.069.07+2.02%
8.279.008.118.89+11.68%
8.298.837.947.96-6.35%
9.309.368.488.50-8.70%
8.229.387.919.31+21.07%
7.367.837.037.69+1.72%
7.688.036.947.56+4.85%
6.797.426.717.21+15.36%
7.497.526.256.25-19.35%
7.847.987.017.75-9.14%
9.079.177.818.53-2.18%
8.979.448.218.72-7.23%
8.8810.208.809.40+4.56%
8.229.887.978.99+39.38%
5.946.485.916.45+13.76%
5.936.025.655.67-3.08%
5.886.345.465.85-4.10%
7.087.216.106.10-16.67%
7.998.126.927.32-5.43%
7.938.037.587.74-0.51%
7.758.097.527.78-4.66%
8.128.547.918.16+0.62%
8.418.628.108.11+0.12%
6.948.116.948.10+14.73%
7.277.466.607.06-7.17%
7.767.907.357.61-0.33%
8.128.767.347.63-3.66%
8.278.487.807.92-11.21%
8.399.268.258.92+7.99%
10.0810.218.008.26-16.23%
10.0010.569.619.86-6.81%
11.7311.9310.3610.58-4.77%
11.8112.1810.3711.11-5.20%
11.6212.5511.3511.72-12.21%
11.3414.2411.2613.35+31.14%
8.8110.348.7310.18+20.05%
9.719.768.438.48-9.98%
10.4310.439.319.42-10.46%
11.0911.3410.4310.52+2.53%
10.5811.239.5610.26-9.52%
9.6011.409.1811.34+17.39%
16.4217.409.609.66-55.71%
26.8326.8418.8021.81-15.40%
25.6026.6023.7925.78+11.02%
27.3227.6022.4523.22-22.47%
27.7431.2027.7429.95-2.44%
33.5534.2428.2830.70-10.89%
32.6636.0232.4234.45+13.88%
28.7631.7528.7630.25+3.21%
27.3331.8727.1129.31+23.10%
20.3026.2219.8623.81+16.15%
20.6721.1019.0120.50+5.78%
18.3520.1817.7119.38+8.39%
16.2018.2016.0817.88+12.45%
15.3616.2014.7615.90-0.19%
13.8116.3113.6615.93+18.97%
13.1014.0712.4313.39-2.05%
14.0014.0212.4613.67-1.37%
14.4514.6613.4613.86-12.00%
14.8116.4914.4015.75+6.35%
15.7115.7414.6314.81-5.06%
15.8916.2414.1015.60-4.53%
17.9919.2616.2716.34-10.56%
16.2618.5015.2518.27+10.06%
16.9918.5315.8516.60-5.79%
14.9317.6714.6017.62+48.69%
12.2112.2111.4911.85-0.42%
11.5712.3911.4411.90+6.06%
11.6812.2511.0511.22-2.52%
11.1511.6110.6811.51+8.08%
11.2811.289.9510.65-7.15%
11.2511.8110.8511.47-4.50%
12.8813.4611.6512.01-8.25%
11.8313.4611.6113.09+17.08%
10.9911.9910.5811.18-16.88%
13.1913.7013.1113.45+5.00%
13.3814.1812.7512.81-2.81%
12.5213.2212.1813.18+1.70%
13.3813.4612.6212.96+1.09%
12.1413.1111.3312.82+7.91%
12.3312.4111.5911.88+0.34%
11.6712.3211.2911.84+9.43%
10.0510.829.5810.82+5.77%
9.0610.439.0610.23+17.32%
8.889.298.648.72-1.58%
9.339.468.498.86+6.24%
7.908.377.758.34+4.77%
8.709.007.927.96-9.65%
7.938.917.858.81+5.64%
8.618.998.228.34-2.34%
7.608.587.568.54+16.35%
8.158.247.127.34-8.71%
8.268.287.638.04-3.02%
9.129.498.008.29-15.32%
8.699.878.669.79+16.41%
7.738.647.508.41+6.25%
7.008.316.487.92+9.17%
9.8810.837.007.25-66.57%
20.6021.7720.3621.69+2.59%
22.5423.0521.1121.14-7.44%
23.5024.7322.8022.84-2.23%
22.8624.1422.0423.36+7.06%
22.2022.4821.0821.82-1.27%
23.0423.4221.9322.10-5.56%
24.4825.2423.0623.40+0.09%
23.4724.2823.0623.38-1.35%
22.0023.9420.6223.70+4.31%
22.8924.4022.4622.72-6.12%
24.3026.1023.0624.20-2.42%
22.4325.2622.3124.80+12.52%
22.2823.0020.5622.04-7.32%
22.3023.9621.8423.78-3.49%
23.8425.6223.1624.64+0.41%
26.0826.3622.7724.54-7.81%
23.4827.0023.4826.62+15.64%
22.9023.3321.7623.02+2.40%
24.0824.5022.2022.48-10.22%
23.5925.8223.5925.04+1.29%
23.3424.7423.0624.72+16.27%
21.9922.2420.7221.26-2.74%
22.0822.7521.0421.86-2.93%
22.6423.4822.0622.52+0.36%
25.1225.3222.3822.44-9.95%
27.9227.9224.2924.92-7.77%
27.8828.7426.5227.02-1.46%
26.8327.9825.9027.42-4.66%
24.8629.2824.0228.76+22.70%
27.2627.8921.0423.44-17.41%
27.0730.1825.3228.38+26.47%
22.7823.0220.7422.44+0.36%
21.4224.2321.0222.36+3.61%
22.9623.4421.2021.58-6.74%
24.1024.1021.5823.14-6.92%
25.5226.6424.4824.86+0.16%
24.2224.9822.8224.82+2.39%
25.3625.4424.0224.24-5.75%
28.7228.9225.1025.72-4.88%
28.1228.7426.8827.04+1.35%
25.8227.3824.6826.68+4.96%
25.0525.9023.4425.42-7.63%
23.0027.9722.8627.52+21.88%
21.5423.2221.3422.58+8.14%
20.9421.6419.9220.88-2.70%
23.4423.4620.1621.46-9.98%
23.6024.5023.2923.84-0.08%
23.6625.2722.9723.86+1.27%
23.7623.7722.4823.56-0.93%
24.6424.8223.4023.78-3.49%
24.7824.7822.8924.64+3.01%
26.4827.1423.7723.92-5.75%
23.8026.0823.8025.38+11.32%
23.4823.7622.4222.80-2.81%
24.7224.7223.4223.46-6.83%
25.1426.9824.9625.18-3.60%
26.2226.5025.3326.12+0.15%
26.2426.5025.7426.08-1.58%
26.7427.0625.6426.50-2.00%
27.2828.1226.7027.04-0.44%
24.7627.3424.6827.16+11.77%
26.5426.8823.8224.30-3.42%
28.0028.8525.1025.16-11.41%
27.7428.8527.1828.40+1.72%
30.5430.6027.7227.92-6.12%
32.6434.0629.5429.74-9.93%
33.2533.3030.8633.02-5.22%
35.0835.2833.4834.84-0.85%
36.0036.0634.2235.14-2.12%
35.2636.8834.5635.90+3.88%
32.8634.7032.1034.56+2.37%
32.3234.0631.4833.76+3.49%
31.2832.7030.7432.62+4.48%
32.6033.9631.2231.22-3.04%
32.0833.2630.5832.20-2.72%
32.1433.1231.2633.10+6.09%
31.7632.3730.5531.20+1.69%
30.0530.9428.1630.68-5.13%
30.5032.6829.7632.34+6.94%
30.1630.8828.0730.24+3.70%
36.9436.9428.9429.16-12.80%
35.1236.0032.4233.44-6.96%
34.9037.6433.1635.94+4.66%
37.5838.0033.3634.34-12.93%
34.7241.2033.3639.44+7.52%
42.8842.8836.0036.68-15.01%
46.0046.6442.3843.16-4.68%
48.0848.0844.7445.28-7.02%
51.7852.1148.0548.70+1.84%
47.7448.3443.7647.82-2.80%
54.6455.4649.0849.20-8.31%
62.3666.0653.6253.66-23.39%
73.5676.0069.9270.04-12.71%
86.8087.5679.7280.24-4.97%
82.8087.6380.7684.44+6.27%
84.3285.9079.4079.46-8.79%
91.0791.7683.6487.12+1.00%
83.9091.6083.1386.26+3.16%
78.2483.9678.2483.62+13.21%
75.8477.9873.5873.86+1.29%
85.6186.0071.1672.92-17.53%
95.4495.4479.8688.42-8.64%
97.9098.7293.8496.78-0.90%
97.40102.9296.3097.66+10.85%
91.4293.2386.2688.10-6.52%
94.78102.5992.3294.24-0.55%
96.9498.5091.0094.76+3.13%
95.4699.3691.6291.88-5.96%
98.00100.9495.3497.70+6.66%
112.26113.0090.4691.60-17.69%
110.00114.44108.72111.28-2.49%
101.52114.1499.25114.12—

Related