NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long SMCI ETF (SMCX)
8.20
-0.78
(-8.69%)
At close: October 30 at 4:00:00 PM EDT
8.24
+0.04
(+0.43%)
After hours: October 30 at 7:59:41 PM EDT
Trade SMCX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.98
8.30
7.35
8.20
8.20
5,238,000
Oct 29, 2026
9.34
9.74
8.81
8.98
8.98
3,388,200
Oct 28, 2026
9.62
9.85
9.11
9.73
9.73
4,704,900
Oct 27, 2026
8.48
9.41
8.44
9.36
9.36
4,231,400
Oct 26, 2026
8.39
8.57
8.12
8.16
8.16
3,577,700
Oct 23, 2026
8.70
8.92
8.20
8.30
8.30
3,143,700
Oct 22, 2026
9.14
9.38
8.31
8.74
8.74
5,242,700
Oct 21, 2026
10.19
10.69
9.52
9.74
9.74
9,909,400
Oct 20, 2026
7.71
8.53
7.41
8.18
8.18
5,437,700
Oct 19, 2026
8.40
8.54
7.92
7.99
7.99
4,257,000
Oct 16, 2026
9.43
9.43
7.70
7.80
7.80
6,089,000
Oct 15, 2026
9.26
9.74
8.19
9.73
9.73
5,789,100
Oct 14, 2026
11.49
11.51
10.03
10.14
10.14
4,507,000
Oct 13, 2026
11.91
12.45
11.83
12.18
12.18
2,872,900
Oct 12, 2026
13.67
13.67
12.28
12.80
12.80
4,141,400
Oct 9, 2026
15.04
15.10
13.21
14.05
14.05
3,517,700
Oct 8, 2026
15.61
15.82
14.05
14.68
14.68
4,539,400
Oct 7, 2026
14.60
16.85
14.57
16.28
16.28
4,501,800
Oct 6, 2026
15.55
16.14
14.96
15.25
15.25
3,095,500
Oct 5, 2026
15.34
15.67
14.83
15.10
15.10
2,272,000
Oct 2, 2026
14.84
16.06
14.49
15.43
15.43
4,838,600
Oct 1, 2026
13.62
14.32
13.08
14.25
14.25
2,829,000
Sep 30, 2026
14.46
14.78
13.32
13.70
13.70
4,200,100
Sep 29, 2026
14.78
14.82
13.58
13.70
13.70
1,993,700
Sep 28, 2026
14.85
15.11
13.65
14.22
14.22
3,691,200
Sep 25, 2026
14.41
15.60
14.38
15.26
15.26
6,289,300
Sep 24, 2026
13.30
14.63
13.00
14.09
14.09
4,807,300
Sep 23, 2026
14.69
14.94
13.65
14.08
14.08
6,462,800
Sep 22, 2026
13.96
14.29
13.43
14.14
14.14
3,839,500
Sep 21, 2026
13.56
14.28
13.17
13.94
13.94
5,806,700
Sep 18, 2026
13.40
13.44
12.10
12.60
12.60
4,352,300
Sep 17, 2026
12.05
13.86
11.90
13.46
13.46
7,409,400
Sep 16, 2026
10.68
11.46
10.44
11.33
11.33
4,205,800
Sep 15, 2026
11.30
11.75
10.60
10.62
10.62
3,276,900
Sep 14, 2026
11.76
12.21
11.06
11.31
11.31
4,341,500
Sep 11, 2026
12.11
13.80
11.97
13.57
13.57
4,663,100
Sep 10, 2026
12.22
13.11
11.86
11.87
11.87
3,531,000
Sep 9, 2026
13.62
13.77
12.85
12.92
12.92
3,954,300
Sep 8, 2026
13.47
14.71
13.44
13.83
13.83
3,910,900
Sep 4, 2026
12.53
14.25
12.33
13.40
13.40
6,387,300
Sep 3, 2026
11.51
12.52
10.97
12.30
12.30
5,213,800
Sep 2, 2026
12.20
12.33
10.92
11.76
11.76
5,262,800
Sep 1, 2026
11.48
11.88
10.97
11.60
11.60
3,687,900
Aug 31, 2026
11.53
12.17
11.25
11.97
11.97
2,524,500
Aug 28, 2026
12.44
13.11
11.73
11.85
11.85
4,320,700
Aug 27, 2026
12.91
13.45
12.17
12.78
12.78
6,014,900
Aug 26, 2026
12.55
12.70
12.00
12.12
12.12
4,049,500
Aug 25, 2026
11.41
12.91
11.35
12.84
12.84
7,269,000
Aug 24, 2026
11.75
11.81
10.12
10.82
10.82
5,752,100
Aug 21, 2026
12.15
12.45
11.66
12.19
12.19
4,715,000
Aug 20, 2026
12.01
13.15
11.14
11.71
11.71
8,799,900
Aug 19, 2026
12.17
12.53
11.23
11.78
11.78
4,519,400
Aug 18, 2026
12.20
12.85
11.54
12.34
12.34
5,958,500
Aug 17, 2026
13.69
13.80
12.53
12.93
12.93
10,534,200
Aug 14, 2026
13.67
14.58
13.30
14.05
14.05
8,607,300
Aug 13, 2026
13.02
15.71
12.98
13.62
13.62
18,200,100
Aug 12, 2026
11.00
12.90
10.48
12.55
12.55
23,016,400
Aug 11, 2026
9.37
9.58
8.76
9.19
9.19
14,650,200
Aug 10, 2026
9.38
10.17
9.06
9.07
9.07
9,084,000
Aug 7, 2026
8.27
8.99
8.11
8.89
8.89
5,714,000
Aug 6, 2026
8.28
8.83
7.93
7.96
7.96
4,336,600
Aug 5, 2026
9.30
9.36
8.48
8.50
8.50
5,904,900
Aug 4, 2026
8.22
9.38
7.91
9.31
9.31
7,344,300
Aug 3, 2026
7.36
7.83
7.03
7.69
7.69
3,937,900
Jul 31, 2026
7.68
8.03
6.94
7.56
7.56
6,631,500
Jul 30, 2026
6.79
7.42
6.70
7.21
7.21
5,952,600
Jul 29, 2026
7.49
7.52
6.24
6.25
6.25
6,239,000
Jul 28, 2026
7.84
7.98
7.01
7.75
7.75
5,187,500
Jul 27, 2026
9.07
9.17
7.81
8.53
8.53
5,079,800
Jul 24, 2026
8.97
9.44
8.21
8.72
8.72
7,259,500
Jul 23, 2026
8.88
10.20
8.80
9.40
9.40
11,362,500
Jul 22, 2026
8.22
9.88
7.97
8.99
8.99
21,323,000
Jul 21, 2026
5.94
6.48
5.91
6.45
6.45
10,795,000
Jul 20, 2026
5.93
6.01
5.64
5.67
5.67
3,615,900
Jul 17, 2026
5.88
6.34
5.46
5.85
5.85
3,988,200
Jul 16, 2026
7.07
7.21
6.10
6.10
6.10
5,762,800
Jul 15, 2026
7.99
8.12
6.92
7.32
7.32
4,677,800
Jul 14, 2026
7.93
8.03
7.57
7.74
7.74
3,111,800
Jul 13, 2026
7.74
8.09
7.51
7.78
7.78
3,498,300
Jul 10, 2026
8.12
8.54
7.91
8.16
8.16
5,247,700
Jul 9, 2026
8.41
8.62
8.10
8.11
8.11
4,759,600
Jul 8, 2026
6.94
8.11
6.94
8.10
8.10
5,949,500
Jul 7, 2026
7.27
7.46
6.60
7.06
7.06
4,655,200
Jul 6, 2026
7.76
7.90
7.35
7.61
7.61
5,562,900
Jul 2, 2026
8.12
8.76
7.34
7.63
7.63
7,383,300
Jul 1, 2026
8.27
8.48
7.80
7.92
7.92
6,347,800
Jun 30, 2026
8.39
9.26
8.25
8.92
8.92
7,039,200
Jun 29, 2026
10.08
10.21
8.00
8.26
8.26
12,339,100
Jun 26, 2026
10.00
10.56
9.61
9.86
9.86
3,951,900
Jun 25, 2026
11.73
11.93
10.35
10.58
10.58
5,876,800
Jun 24, 2026
11.81
12.18
10.37
11.11
11.11
5,906,100
Jun 23, 2026
11.61
12.55
11.35
11.72
11.72
8,968,100
Jun 22, 2026
11.34
14.24
11.26
13.35
13.35
17,165,100
Jun 18, 2026
8.81
10.34
8.73
10.18
10.18
8,418,600
Jun 17, 2026
9.70
9.76
8.43
8.48
8.48
6,376,900
Jun 16, 2026
10.43
10.43
9.31
9.42
9.42
5,930,600
Jun 15, 2026
11.09
11.34
10.43
10.52
10.52
6,127,600
Jun 12, 2026
10.58
11.23
9.56
10.26
10.26
8,158,300
Jun 11, 2026
9.60
11.40
9.18
11.34
11.34
17,844,400
Jun 10, 2026
16.42
17.40
9.60
9.66
9.66
13,150,200
Jun 9, 2026
26.83
26.83
18.80
21.81
21.81
3,517,700
Jun 8, 2026
25.60
26.60
23.79
25.78
25.78
2,134,700
Jun 5, 2026
27.32
27.59
22.45
23.22
23.22
1,951,400
Jun 4, 2026
27.74
31.20
27.74
29.95
29.95
1,675,200
Jun 3, 2026
33.55
34.24
28.28
30.70
30.70
2,411,500
Jun 2, 2026
32.66
36.02
32.42
34.45
34.45
3,194,300
Jun 1, 2026
28.76
31.75
28.76
30.25
30.25
2,937,400
May 29, 2026
27.33
31.87
27.11
29.31
29.31
5,006,100
May 28, 2026
20.30
26.22
19.86
23.81
23.81
5,011,300
May 27, 2026
20.67
21.10
19.01
20.50
20.50
2,126,500
May 26, 2026
18.35
20.18
17.71
19.38
19.38
2,754,200
May 22, 2026
16.19
18.20
16.08
17.88
17.88
2,201,700
May 21, 2026
15.36
16.20
14.76
15.90
15.90
2,499,300
May 20, 2026
13.81
16.31
13.66
15.93
15.93
2,569,100
May 19, 2026
13.10
14.06
12.43
13.39
13.39
1,131,300
May 18, 2026
14.00
14.02
12.46
13.67
13.67
1,566,400
May 15, 2026
14.45
14.66
13.46
13.86
13.86
1,873,700
May 14, 2026
14.81
16.49
14.40
15.75
15.75
2,829,600
May 13, 2026
15.70
15.74
14.63
14.81
14.81
1,899,700
May 12, 2026
15.89
16.24
14.10
15.60
15.60
2,320,300
May 11, 2026
17.99
19.26
16.27
16.34
16.34
3,335,800
May 8, 2026
16.26
18.50
15.25
18.27
18.27
3,580,300
May 7, 2026
16.99
18.53
15.85
16.60
16.60
5,339,100
May 6, 2026
14.93
17.67
14.60
17.62
17.62
9,494,000
May 5, 2026
12.21
12.21
11.49
11.85
11.85
5,129,500
May 4, 2026
11.57
12.39
11.44
11.90
11.90
2,336,800
May 1, 2026
11.68
12.25
11.05
11.22
11.22
2,349,700
Apr 30, 2026
11.15
11.61
10.68
11.51
11.51
2,050,100
Apr 29, 2026
11.28
11.28
9.95
10.65
10.65
3,349,700
Apr 28, 2026
11.25
11.81
10.85
11.47
11.47
2,554,900
Apr 27, 2026
12.88
13.46
11.65
12.01
12.01
2,937,100
Apr 24, 2026
11.83
13.46
11.61
13.09
13.09
4,645,400
Apr 23, 2026
10.99
11.99
10.57
11.18
11.18
5,784,800
Apr 22, 2026
13.19
13.70
13.10
13.45
13.45
2,816,200
Apr 21, 2026
13.38
14.18
12.74
12.81
12.81
1,960,600
Apr 20, 2026
12.52
13.22
12.18
13.18
13.18
2,571,300
Apr 17, 2026
13.38
13.46
12.62
12.96
12.96
2,507,400
Apr 16, 2026
12.14
13.11
11.33
12.82
12.82
4,679,700
Apr 15, 2026
12.33
12.41
11.59
11.88
11.88
3,405,000
Apr 14, 2026
11.67
12.31
11.29
11.84
11.84
3,563,800
Apr 13, 2026
10.05
10.82
9.58
10.82
10.82
3,102,300
Apr 10, 2026
9.06
10.43
9.06
10.23
10.23
4,768,400
Apr 9, 2026
8.88
9.29
8.64
8.72
8.72
5,028,000
Apr 8, 2026
9.32
9.46
8.49
8.86
8.86
4,360,500
Apr 7, 2026
7.90
8.37
7.75
8.34
8.34
2,810,600
Apr 6, 2026
8.70
9.00
7.92
7.96
7.96
2,650,200
Apr 2, 2026
7.93
8.91
7.85
8.81
8.81
3,686,800
Apr 1, 2026
8.61
8.99
8.22
8.34
8.34
3,591,800
Mar 31, 2026
7.60
8.58
7.56
8.54
8.54
4,624,700
Mar 30, 2026
8.15
8.24
7.12
7.34
7.34
4,372,500
Mar 27, 2026
8.26
8.28
7.63
8.04
8.04
2,736,500
Mar 26, 2026
9.12
9.49
8.00
8.29
8.29
7,739,900
Mar 25, 2026
8.69
9.87
8.66
9.79
9.79
7,700,400
Mar 24, 2026
7.73
8.64
7.50
8.41
8.41
7,404,500
Mar 23, 2026
7.00
8.31
6.48
7.91
7.91
15,217,000
Mar 20, 2026
9.88
10.83
7.00
7.25
7.25
25,564,600
Mar 19, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
20.60
21.76
20.36
21.69
21.69
910,500
Mar 18, 2026
22.54
23.05
21.11
21.14
21.14
1,463,650
Mar 17, 2026
23.50
24.73
22.80
22.84
22.84
1,275,200
Mar 16, 2026
22.86
24.14
22.04
23.36
23.36
1,643,450
Mar 13, 2026
22.20
22.48
21.08
21.82
21.82
1,112,950
Mar 12, 2026
23.04
23.42
21.93
22.10
22.10
917,350
Mar 11, 2026
24.48
25.24
23.06
23.40
23.40
1,138,900
Mar 10, 2026
23.47
24.28
23.06
23.38
23.38
1,049,300
Mar 9, 2026
22.00
23.94
20.62
23.70
23.70
1,463,250
Mar 6, 2026
22.89
24.40
22.46
22.72
22.72
1,221,300
Mar 5, 2026
24.30
26.10
23.06
24.20
24.20
1,423,250
Mar 4, 2026
22.43
25.26
22.31
24.80
24.80
1,397,550
Mar 3, 2026
22.28
23.00
20.56
22.04
22.04
1,288,100
Mar 2, 2026
22.30
23.96
21.84
23.78
23.78
1,295,450
Feb 27, 2026
23.84
25.62
23.16
24.64
24.64
1,058,450
Feb 26, 2026
26.08
26.36
22.77
24.54
24.54
1,360,600
Feb 25, 2026
23.48
27.00
23.48
26.62
26.62
1,697,250
Feb 24, 2026
22.90
23.33
21.76
23.02
23.02
705,350
Feb 23, 2026
24.08
24.50
22.20
22.48
22.48
862,550
Feb 20, 2026
23.59
25.82
23.59
25.04
25.04
1,398,250
Feb 19, 2026
23.34
24.74
23.06
24.72
24.72
2,337,050
Feb 18, 2026
21.99
22.24
20.72
21.26
21.26
1,180,250
Feb 17, 2026
22.08
22.75
21.04
21.86
21.86
1,251,300
Feb 13, 2026
22.64
23.48
22.06
22.52
22.52
766,150
Feb 12, 2026
25.12
25.32
22.38
22.44
22.44
1,353,450
Feb 11, 2026
27.92
27.92
24.29
24.92
24.92
1,558,400
Feb 10, 2026
27.88
28.74
26.52
27.02
27.02
1,280,400
Feb 9, 2026
26.83
27.98
25.90
27.42
27.42
1,544,050
Feb 6, 2026
24.86
29.28
24.02
28.76
28.76
2,624,400
Feb 5, 2026
27.26
27.89
21.04
23.44
23.44
3,363,000
Feb 4, 2026
27.07
30.18
25.32
28.38
28.38
5,385,850
Feb 3, 2026
22.78
23.02
20.74
22.44
22.44
2,735,550
Feb 2, 2026
21.42
24.23
21.02
22.36
22.36
1,446,250
Jan 30, 2026
22.96
23.44
21.20
21.58
21.58
1,261,200
Jan 29, 2026
24.10
24.10
21.58
23.14
23.14
1,608,150
Jan 28, 2026
25.52
26.64
24.48
24.86
24.86
1,422,100
Jan 27, 2026
24.22
24.98
22.82
24.82
24.82
1,116,200
Jan 26, 2026
25.36
25.44
24.02
24.24
24.24
987,550
Jan 23, 2026
28.72
28.92
25.10
25.72
25.72
1,937,000
Jan 22, 2026
28.12
28.74
26.88
27.04
27.04
1,792,800
Jan 21, 2026
25.82
27.38
24.68
26.68
26.68
1,984,550
Jan 20, 2026
25.05
25.90
23.44
25.42
25.42
2,178,250
Jan 16, 2026
23.00
27.97
22.86
27.52
27.52
3,530,250
Jan 15, 2026
21.54
23.22
21.34
22.58
22.58
2,055,500
Jan 14, 2026
20.94
21.64
19.92
20.88
20.88
1,599,150
Jan 13, 2026
23.44
23.46
20.16
21.46
21.46
3,232,350
Jan 12, 2026
23.60
24.50
23.29
23.84
23.84
1,038,050
Jan 9, 2026
23.66
25.27
22.97
23.86
23.86
1,376,650
Jan 8, 2026
23.76
23.77
22.48
23.56
23.56
1,119,250
Jan 7, 2026
24.64
24.82
23.40
23.78
23.78
826,200
Jan 6, 2026
24.78
24.78
22.89
24.64
24.64
1,668,850
Jan 5, 2026
26.48
27.14
23.77
23.92
23.92
1,751,300
Jan 2, 2026
23.80
26.08
23.80
25.38
25.38
1,395,400
Dec 31, 2025
23.48
23.76
22.42
22.80
22.80
1,065,200
Dec 30, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
24.72
24.72
23.42
23.46
23.46
1,256,100
Dec 29, 2025
25.14
26.98
24.96
25.18
24.18
1,259,550
Dec 26, 2025
26.22
26.50
25.33
26.12
25.08
890,950
Dec 24, 2025
26.24
26.50
25.74
26.08
25.04
404,450
Dec 23, 2025
26.74
27.06
25.64
26.50
25.45
1,026,250
Dec 22, 2025
27.28
28.12
26.70
27.04
25.97
1,373,000
Dec 19, 2025
24.76
27.34
24.68
27.16
26.08
1,328,650
Dec 18, 2025
26.54
26.88
23.82
24.30
23.33
1,223,150
Dec 17, 2025
28.00
28.85
25.10
25.16
24.16
1,239,750
Dec 16, 2025
27.74
28.85
27.18
28.40
27.27
627,450
Dec 15, 2025
30.54
30.60
27.72
27.92
26.81
980,900
Dec 12, 2025
32.64
34.06
29.54
29.74
28.56
1,433,400
Dec 11, 2025
33.25
33.30
30.86
33.02
31.71
1,320,850
Dec 10, 2025
35.08
35.28
33.48
34.84
33.46
698,500
Dec 9, 2025
36.00
36.06
34.22
35.14
33.74
816,100
Dec 8, 2025
35.26
36.88
34.56
35.90
34.47
1,275,800
Dec 5, 2025
32.86
34.70
32.10
34.56
33.19
980,250
Dec 4, 2025
32.32
34.06
31.48
33.76
32.42
1,055,200
Dec 3, 2025
31.28
32.70
30.74
32.62
31.32
732,850
Dec 2, 2025
32.60
33.96
31.22
31.22
29.98
850,000
Dec 1, 2025
32.08
33.26
30.58
32.20
30.92
684,500
Nov 28, 2025
32.14
33.12
31.26
33.10
31.79
540,700
Nov 26, 2025
31.76
32.37
30.55
31.20
29.96
881,400
Nov 25, 2025
30.05
30.94
28.16
30.68
29.46
961,050
Nov 24, 2025
30.50
32.68
29.76
32.34
31.06
821,850
Nov 21, 2025
30.16
30.88
28.07
30.24
29.04
1,340,950
Nov 20, 2025
36.94
36.94
28.94
29.16
28.00
1,860,550
Nov 19, 2025
35.12
36.00
32.42
33.44
32.11
1,095,800
Nov 18, 2025
34.90
37.64
33.16
35.94
34.51
960,500
Nov 17, 2025
37.58
38.00
33.36
34.34
32.98
1,067,000
Nov 14, 2025
34.72
41.20
33.36
39.44
37.87
1,453,600
Nov 13, 2025
42.88
42.88
36.00
36.68
35.22
1,455,350
Nov 12, 2025
46.00
46.64
42.38
43.16
41.45
782,850
Nov 11, 2025
48.08
48.08
44.74
45.28
43.48
825,200
Nov 10, 2025
51.78
52.11
48.05
48.70
46.77
960,850
Nov 7, 2025
47.74
48.34
43.76
47.82
45.92
1,274,950
Nov 6, 2025
54.64
55.46
49.08
49.20
47.25
1,432,400
Nov 5, 2025
62.36
66.06
53.62
53.66
51.53
2,113,750
Nov 4, 2025
73.56
76.00
69.92
70.04
67.26
1,173,750
Nov 3, 2025
86.80
87.56
79.72
80.24
77.05
623,050
Oct 31, 2025
82.80
87.63
80.76
84.44
81.09
589,550
