NasdaqGM - BOATS Real Time Price
USD
Defiance Daily Target 2X Short SMCI ETF (SMCZ)
5.99
+0.49
(+8.91%)
At close: October 30 at 4:00:00 PM EDT
5.70
-0.29
(-4.84%)
Overnight: 10:33:27 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade SMCZ 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
6.11
6.49
5.91
5.99
5.99
3,103,400
Oct 29, 2026
5.29
5.60
5.11
5.50
5.50
2,214,000
Oct 28, 2026
5.23
5.48
5.06
5.15
5.15
1,914,900
Oct 27, 2026
6.05
6.05
5.31
5.35
5.35
1,982,000
Oct 26, 2026
6.14
6.31
5.98
6.30
6.30
2,340,500
Oct 23, 2026
5.94
6.26
5.78
6.19
6.19
1,490,200
Oct 22, 2026
5.72
6.16
5.57
5.92
5.92
2,143,400
Oct 21, 2026
5.07
5.58
4.64
5.42
5.42
7,866,700
Oct 20, 2026
7.18
7.39
6.44
6.70
6.70
1,226,200
Oct 19, 2026
6.41
6.96
6.40
6.84
6.84
584,200
Oct 16, 2026
6.11
7.15
6.11
7.09
7.09
1,010,100
Oct 15, 2026
6.16
6.79
5.92
5.93
5.93
2,578,100
Oct 14, 2026
5.15
5.74
5.15
5.69
5.69
1,535,300
Oct 13, 2026
4.99
5.01
4.79
4.85
4.85
1,118,300
Oct 12, 2026
4.45
4.82
4.45
4.66
4.66
1,173,200
Oct 9, 2026
4.02
4.52
3.96
4.28
4.28
1,634,300
Oct 8, 2026
3.93
4.31
3.93
4.13
4.13
2,480,800
Oct 7, 2026
4.24
4.26
3.66
3.81
3.81
7,756,400
Oct 6, 2026
4.04
4.17
3.85
4.09
4.09
1,830,600
Oct 5, 2026
4.05
4.21
4.00
4.14
4.14
1,187,000
Oct 2, 2026
4.24
4.34
3.87
4.06
4.06
3,427,400
Oct 1, 2026
4.68
4.83
4.41
4.42
4.42
2,324,800
Sep 30, 2026
4.38
4.76
4.27
4.62
4.62
4,866,600
Sep 29, 2026
4.32
4.68
4.30
4.64
4.64
1,281,300
Sep 28, 2026
4.28
4.65
4.25
4.47
4.47
2,699,700
Sep 25, 2026
4.48
4.51
4.14
4.20
4.20
4,629,400
Sep 24, 2026
4.86
4.97
4.43
4.61
4.61
3,817,000
Sep 23, 2026
4.40
4.76
4.34
4.61
4.61
1,922,800
Sep 22, 2026
4.68
4.85
4.55
4.59
4.59
1,077,000
Sep 21, 2026
4.75
4.93
4.50
4.61
4.61
3,750,400
Sep 18, 2026
4.90
5.36
4.90
5.16
5.16
2,609,100
Sep 17, 2026
5.65
5.71
4.69
4.89
4.89
9,253,400
Sep 16, 2026
6.41
6.58
5.96
6.04
6.04
1,696,200
Sep 15, 2026
6.11
6.52
5.88
6.49
6.49
690,400
Sep 14, 2026
5.95
6.23
5.78
6.15
6.15
1,973,800
Sep 11, 2026
6.03
6.08
5.16
5.27
5.27
3,037,200
Sep 10, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
5.98
6.14
5.60
6.09
6.09
1,408,400
Sep 9, 2026
5.44
5.74
5.39
5.70
5.70
2,018,250
Sep 8, 2026
5.52
5.52
5.02
5.34
5.34
1,666,150
Sep 4, 2026
5.98
6.08
5.12
5.52
5.52
3,392,150
Sep 3, 2026
6.54
6.82
5.99
6.09
6.09
1,366,700
Sep 2, 2026
6.17
6.90
6.12
6.40
6.40
2,610,250
Sep 1, 2026
6.64
6.86
6.39
6.56
6.56
871,850
Aug 31, 2026
6.58
6.73
6.24
6.32
6.32
758,250
Aug 28, 2026
6.12
6.46
5.84
6.40
6.40
1,411,050
Aug 27, 2026
5.92
6.32
5.66
5.98
5.98
2,002,650
Aug 26, 2026
6.17
6.41
6.09
6.34
6.34
2,447,200
Aug 25, 2026
7.04
7.04
6.02
6.02
6.02
3,048,000
Aug 24, 2026
6.92
7.80
6.92
7.42
7.42
1,931,750
Aug 21, 2026
6.68
7.00
6.54
6.70
6.70
895,550
Aug 20, 2026
6.80
7.33
6.15
6.98
6.98
2,126,600
Aug 19, 2026
6.78
7.26
6.56
6.94
6.94
1,758,450
Aug 18, 2026
6.72
7.07
6.42
6.68
6.68
2,713,700
Aug 17, 2026
6.08
6.56
6.03
6.36
6.36
2,530,000
Aug 14, 2026
6.12
6.28
5.70
5.90
5.90
3,624,150
Aug 13, 2026
6.44
6.48
5.04
6.14
6.14
10,107,000
Aug 12, 2026
8.72
9.16
6.39
6.70
6.70
6,858,250
Aug 11, 2026
10.66
11.42
10.48
10.92
10.92
1,486,450
Aug 10, 2026
10.90
11.08
9.72
11.07
11.07
750,750
Aug 7, 2026
12.42
12.50
11.14
11.32
11.32
401,800
Aug 6, 2026
12.46
12.86
11.62
12.80
12.80
347,100
Aug 5, 2026
11.14
12.09
11.12
12.06
12.06
389,400
Aug 4, 2026
13.40
13.66
11.04
11.14
11.14
461,450
Aug 3, 2026
14.78
15.40
13.92
14.24
14.24
327,750
Jul 31, 2026
14.16
15.72
13.50
14.46
14.46
465,700
Jul 30, 2026
16.26
16.70
14.64
15.24
15.24
524,100
Jul 29, 2026
15.58
18.18
15.58
18.02
18.02
449,600
Jul 28, 2026
14.78
16.30
14.60
14.98
14.98
499,300
Jul 27, 2026
12.96
14.88
12.82
13.76
13.76
778,300
Jul 24, 2026
13.16
14.22
12.54
13.52
13.52
1,944,300
Jul 23, 2026
13.40
13.52
11.52
12.66
12.66
2,869,700
Jul 22, 2026
16.08
16.80
10.34
13.24
13.24
8,145,450
Jul 21, 2026
23.96
24.41
22.00
22.02
22.02
657,350
Jul 20, 2026
24.42
25.68
24.34
25.58
25.58
43,350
Jul 17, 2026
24.70
26.40
23.05
24.88
24.88
177,150
Jul 16, 2026
21.32
24.02
21.00
23.94
23.94
96,200
Jul 15, 2026
18.90
21.62
18.64
20.68
20.68
199,800
Jul 14, 2026
19.02
20.04
18.94
19.58
19.58
93,400
Jul 13, 2026
19.70
20.16
18.90
19.56
19.56
126,150
Jul 10, 2026
19.12
19.12
17.80
18.68
18.68
191,450
Jul 9, 2026
18.22
18.90
17.66
18.84
18.84
284,900
Jul 8, 2026
22.50
22.50
18.90
18.90
18.90
239,050
Jul 7, 2026
21.80
23.50
21.20
22.20
22.20
180,050
Jul 6, 2026
20.43
21.46
19.98
20.76
20.76
99,900
Jul 2, 2026
19.36
21.50
17.90
20.72
20.72
184,150
Jul 1, 2026
19.37
20.38
19.00
19.94
19.94
334,050
Jun 30, 2026
19.70
19.74
17.50
18.02
18.02
434,450
Jun 29, 2026
16.42
20.30
16.42
19.98
19.98
1,053,750
Jun 26, 2026
16.54
17.24
15.84
16.90
16.90
271,650
Jun 25, 2026
14.42
16.20
14.10
15.87
15.87
284,800
Jun 24, 2026
14.40
16.14
13.88
15.26
15.26
980,350
Jun 23, 2026
14.56
14.85
13.70
14.48
14.48
1,064,750
Jun 22, 2026
16.80
16.82
11.41
12.90
12.90
2,629,450
Jun 18, 2026
22.62
22.84
18.52
18.84
18.84
417,250
Jun 17, 2026
21.08
23.98
20.84
23.88
23.88
462,050
Jun 16, 2026
19.96
21.96
19.88
21.85
21.85
234,700
Jun 15, 2026
18.50
19.86
18.18
19.68
19.68
212,300
Jun 12, 2026
19.52
21.38
18.74
20.20
20.20
565,400
Jun 11, 2026
22.78
23.74
18.62
18.78
18.78
1,812,750
Jun 10, 2026
18.24
22.84
17.60
22.78
22.78
2,548,700
Jun 9, 2026
12.16
16.12
12.16
14.68
14.68
1,386,300
Jun 8, 2026
12.76
13.84
12.18
12.76
12.76
476,600
Jun 5, 2026
12.70
14.62
12.56
14.32
14.32
972,500
Jun 4, 2026
12.40
12.54
11.28
11.70
11.70
1,652,300
Jun 3, 2026
10.62
12.18
10.44
11.47
11.47
1,054,750
Jun 2, 2026
11.08
11.18
9.76
10.34
10.34
1,621,450
Jun 1, 2026
12.58
12.64
11.42
12.04
12.04
1,263,050
May 29, 2026
13.73
14.00
10.76
12.46
12.46
2,825,600
May 28, 2026
19.56
20.06
14.06
16.29
16.29
1,887,600
May 27, 2026
19.36
21.04
18.88
19.46
19.46
327,450
May 26, 2026
21.98
22.82
19.76
20.83
20.83
358,150
May 22, 2026
25.40
25.54
22.16
22.76
22.76
425,100
May 21, 2026
27.04
27.92
25.56
26.12
26.12
267,550
May 20, 2026
30.90
31.42
25.20
26.20
26.20
559,350
May 19, 2026
33.16
34.44
30.66
32.14
32.14
180,550
May 18, 2026
31.10
34.32
30.86
31.72
31.72
155,400
May 15, 2026
30.22
31.98
30.14
31.26
31.26
211,800
May 14, 2026
30.08
30.80
26.68
28.00
28.00
415,800
May 13, 2026
28.38
30.50
28.36
30.38
30.38
418,400
May 12, 2026
28.40
31.22
27.66
28.66
28.66
411,550
May 11, 2026
25.60
27.68
23.71
27.48
27.48
258,350
May 8, 2026
28.34
30.08
24.56
25.10
25.10
738,550
May 7, 2026
27.64
29.12
25.12
28.12
28.12
1,306,550
May 6, 2026
38.50
39.60
26.42
26.57
26.57
1,996,550
May 5, 2026
50.82
53.72
50.69
52.30
52.30
480,950
May 4, 2026
53.76
53.80
49.58
51.84
51.84
71,550
May 1, 2026
53.10
56.08
50.46
55.06
55.06
41,050
Apr 30, 2026
56.72
58.86
53.50
54.13
54.13
76,700
Apr 29, 2026
56.06
62.62
56.06
58.86
58.86
120,100
Apr 28, 2026
57.02
58.32
54.00
55.94
55.94
58,250
Apr 27, 2026
49.60
54.33
47.70
53.19
53.19
109,400
Apr 24, 2026
56.86
56.86
47.40
49.06
49.06
227,950
Apr 23, 2026
60.20
62.23
56.58
59.40
59.40
273,500
Apr 22, 2026
52.52
52.56
50.02
50.82
50.82
99,450
Apr 21, 2026
51.84
54.22
48.54
53.92
53.92
110,600
Apr 20, 2026
54.84
56.84
52.54
52.54
52.54
35,400
Apr 17, 2026
51.60
54.88
51.60
54.22
54.22
57,150
Apr 16, 2026
58.54
61.89
53.20
54.86
54.86
204,750
Apr 15, 2026
56.94
60.70
56.58
59.56
59.56
102,000
Apr 14, 2026
60.66
63.00
56.88
59.87
59.87
141,650
Apr 13, 2026
71.30
74.40
66.00
66.02
66.02
105,250
Apr 10, 2026
81.60
81.60
68.61
70.46
70.46
196,800
Apr 9, 2026
84.24
86.00
80.40
85.06
85.06
48,100
Apr 8, 2026
79.86
87.96
78.00
84.72
84.72
55,350
Apr 7, 2026
96.00
97.60
89.80
89.80
89.80
60,600
Apr 6, 2026
87.20
95.60
85.20
94.72
94.72
39,750
Apr 2, 2026
97.58
97.58
85.70
87.62
87.62
115,700
Apr 1, 2026
89.66
94.04
86.12
92.77
92.77
98,900
Mar 31, 2026
104.10
105.24
90.76
91.74
91.74
100,000
Mar 30, 2026
98.40
112.00
97.86
109.00
109.00
105,150
Mar 27, 2026
97.86
105.69
97.86
100.60
100.60
166,350
Mar 26, 2026
90.80
100.92
87.58
98.54
98.54
357,300
Mar 25, 2026
98.50
98.98
84.26
85.96
85.96
441,900
Mar 24, 2026
112.52
114.76
99.04
102.42
102.42
379,250
Mar 23, 2026
124.18
133.40
102.50
108.76
108.76
1,017,250
Mar 20, 2026
112.39
122.34
109.50
121.52
121.52
1,032,150
Mar 19, 2026
76.38
78.00
72.96
73.62
73.62
32,150
Mar 18, 2026
72.00
75.52
69.72
75.11
75.11
25,550
Mar 17, 2026
66.38
70.22
64.70
70.14
70.14
61,100
Mar 16, 2026
70.12
72.72
66.38
68.59
68.59
45,150
Mar 13, 2026
73.88
76.60
71.94
74.26
74.26
11,550
Mar 12, 2026
69.72
73.48
69.64
73.18
73.18
23,450
Mar 11, 2026
66.40
70.32
64.16
69.63
69.63
88,800
Mar 10, 2026
69.49
70.28
67.16
69.73
69.73
53,200
Mar 9, 2026
74.80
78.57
68.44
68.93
68.93
50,400
Mar 6, 2026
71.44
72.40
67.52
71.73
71.73
63,350
Mar 5, 2026
67.58
71.04
63.10
68.13
68.13
142,200
Mar 4, 2026
75.18
75.24
65.22
66.71
66.71
119,650
Mar 3, 2026
75.94
80.67
73.38
76.34
76.34
75,750
Mar 2, 2026
76.01
76.12
70.68
71.32
71.32
94,400
Feb 27, 2026
71.42
73.05
66.16
69.16
69.16
71,650
Feb 26, 2026
65.00
73.20
64.95
69.34
69.34
107,200
Feb 25, 2026
74.02
74.02
63.30
64.59
64.59
175,500
Feb 24, 2026
76.48
80.68
75.36
76.55
76.55
52,350
Feb 23, 2026
73.88
79.72
72.76
78.74
78.74
69,050
Feb 20, 2026
75.18
75.20
69.04
71.31
71.31
160,550
Feb 19, 2026
78.04
79.12
72.38
73.03
73.03
146,150
Feb 18, 2026
86.34
89.00
82.98
87.32
87.32
25,400
Feb 17, 2026
84.68
87.24
81.38
84.88
84.88
21,900
Feb 13, 2026
82.54
83.60
79.00
82.47
82.47
45,350
Feb 12, 2026
74.80
82.82
74.50
82.82
82.82
73,400
Feb 11, 2026
68.98
77.12
68.32
75.56
75.56
122,450
Feb 10, 2026
68.00
71.24
65.92
70.25
70.25
99,200
Feb 9, 2026
70.26
72.60
68.00
69.37
69.37
85,150
Feb 6, 2026
80.84
83.66
64.20
66.16
66.16
166,000
Feb 5, 2026
76.12
92.24
74.66
86.10
86.10
252,700
Feb 4, 2026
79.00
86.96
65.26
73.18
73.18
687,400
Feb 3, 2026
99.26
107.60
98.09
101.40
101.40
81,550
Feb 2, 2026
107.02
107.02
92.70
101.19
101.19
42,600
Jan 30, 2026
100.16
106.70
97.36
105.36
105.36
22,900
Jan 29, 2026
96.44
103.83
95.94
98.75
98.75
17,650
Jan 28, 2026
90.93
93.92
85.95
92.31
92.31
67,450
Jan 27, 2026
95.34
100.00
92.38
93.01
93.01
45,300
Jan 26, 2026
91.49
95.60
91.41
95.15
95.15
26,200
Jan 23, 2026
80.94
91.89
80.00
89.80
89.80
40,800
Jan 22, 2026
83.70
86.50
80.66
85.90
85.90
73,600
Jan 21, 2026
89.58
94.82
85.14
87.58
87.58
69,950
Jan 20, 2026
92.92
98.44
91.00
92.00
92.00
78,900
Jan 16, 2026
107.44
107.44
83.22
85.50
85.50
326,850
Jan 15, 2026
116.12
117.38
106.76
110.34
110.34
57,600
Jan 14, 2026
120.60
124.16
116.16
120.15
120.15
32,200
Jan 13, 2026
109.00
123.14
109.00
117.55
117.55
29,550
Jan 12, 2026
107.72
109.30
104.48
106.90
106.90
20,650
Jan 9, 2026
107.54
110.54
100.96
106.83
106.83
17,850
Jan 8, 2026
108.52
109.80
108.52
109.09
109.09
1,500
Jan 7, 2026
103.24
109.34
103.02
107.86
107.86
15,350
Jan 6, 2026
104.20
112.68
104.20
105.02
105.02
47,950
Jan 5, 2026
98.12
108.66
95.54
108.47
108.47
57,350
Jan 2, 2026
109.72
109.72
99.60
102.32
102.32
55,150
Dec 31, 2025
112.86
118.15
111.74
116.32
116.32
38,100
Dec 30, 2025
2.362
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
108.58
113.47
108.44
113.39
113.39
20,150
Dec 29, 2025
113.04
113.82
105.98
112.77
110.41
47,800
Dec 26, 2025
108.76
111.92
107.52
108.57
106.29
14,300
Dec 24, 2025
108.92
111.00
108.08
109.80
107.50
12,100
Dec 23, 2025
108.08
111.43
106.41
108.32
106.05
35,750
Dec 22, 2025
103.99
107.52
102.51
106.43
104.20
37,750
Dec 19, 2025
118.02
118.72
105.58
106.17
103.95
59,050
Dec 18, 2025
110.26
121.62
108.78
120.84
118.31
34,850
Dec 17, 2025
105.88
117.08
103.26
116.90
114.45
37,600
Dec 16, 2025
107.54
109.44
103.84
105.08
102.88
22,200
Dec 15, 2025
98.08
107.76
98.08
107.30
105.05
23,550
Dec 12, 2025
93.18
101.52
89.18
101.14
99.02
60,850
Dec 11, 2025
91.74
98.00
91.74
92.64
90.70
23,300
Dec 10, 2025
88.14
91.50
84.85
88.26
86.41
26,650
Dec 9, 2025
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
85.30
89.82
85.30
87.84
86.00
20,100
Dec 8, 2025
87.84
89.52
83.68
86.08
84.28
225,575
Dec 5, 2025
94.24
96.56
89.36
89.76
87.88
192,619
Dec 4, 2025
96.64
98.88
91.44
92.32
90.39
177,638
Dec 3, 2025
99.68
101.76
95.68
95.84
93.83
123,881
Dec 2, 2025
96.48
100.48
92.16
100.32
98.22
200,169
Dec 1, 2025
98.40
102.24
94.64
97.60
95.56
179,356
Nov 28, 2025
98.72
101.36
95.36
95.52
93.52
95,763
Nov 26, 2025
99.68
104.16
98.08
102.08
99.94
132,325
Nov 25, 2025
106.16
112.00
103.36
104.16
101.98
179,756
Nov 24, 2025
104.64
107.52
97.28
98.56
96.50
180,194
Nov 21, 2025
108.16
115.84
105.04
107.52
105.27
286,038
Nov 20, 2025
88.80
112.96
88.80
112.32
109.97
457,050
Nov 19, 2025
94.72
102.24
93.12
99.68
97.59
236,369
Nov 18, 2025
96.80
101.12
88.32
93.28
91.33
324,013
Nov 17, 2025
91.04
100.48
90.08
98.24
96.18
480,613
Nov 14, 2025
98.08
101.44
81.84
86.56
84.75
853,213
Nov 13, 2025
82.88
95.84
82.88
94.40
92.42
561,188
Nov 12, 2025
76.96
83.60
76.16
82.40
80.67
374,500
Nov 11, 2025
74.56
79.68
74.56
78.72
77.07
344,469
Nov 10, 2025
69.12
74.72
68.32
73.76
72.22
505,188
Nov 7, 2025
75.36
81.28
74.24
75.20
73.62
555,350
Nov 6, 2025
66.64
73.60
65.44
73.44
71.90
518,094
Nov 5, 2025
61.12
68.00
57.92
67.84
66.42
877,244
Nov 4, 2025
52.96
55.36
51.68
55.20
54.04
896,388
Nov 3, 2025
45.60
49.28
44.96
49.12
48.09
544,619
Oct 31, 2025
48.00
49.20
44.80
46.80
45.82
637,425
