Defiance Daily Target 2X Long SMCI ETF (SMCX)
44.72
-1.79 (-3.85%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 37.27 | 49.80 | 36.33 | 46.51 | 6,475,446 | 46.51 |
| 3/03/2025 | 56.35 | 56.35 | 38.70 | 39.76 | 4,606,613 | 39.76 |
| 2/28/2025 | 49.97 | 59.50 | 47.01 | 53.92 | 5,326,558 | 53.92 |
| 2/27/2025 | 78.41 | 81.87 | 56.72 | 58.08 | 5,443,020 | 58.08 |
| 2/26/2025 | 97.06 | 101.00 | 82.47 | 85.54 | 4,917,822 | 85.54 |
| 2/25/2025 | 85.03 | 87.24 | 64.00 | 69.22 | 6,046,395 | 69.22 |
| 2/24/2025 | 99.49 | 108.67 | 85.62 | 90.42 | 3,637,842 | 90.42 |
| 2/21/2025 | 127.88 | 133.85 | 104.04 | 107.98 | 3,914,236 | 107.98 |
| 2/20/2025 | 112.50 | 134.62 | 100.53 | 121.39 | 5,618,395 | 121.39 |
| 2/19/2025 | 121.43 | 149.16 | 107.57 | 125.63 | 8,826,476 | 125.63 |
| 2/18/2025 | 92.60 | 109.90 | 92.35 | 108.50 | 4,705,530 | 108.50 |
| 2/14/2025 | 66.57 | 82.39 | 66.56 | 81.69 | 3,758,628 | 81.69 |
| 2/13/2025 | 55.27 | 67.49 | 51.00 | 64.44 | 4,392,928 | 64.44 |
| 2/12/2025 | 64.47 | 68.00 | 55.00 | 57.02 | 4,809,479 | 57.02 |
| 2/11/2025 | 60.62 | 66.45 | 54.12 | 54.89 | 5,631,438 | 54.89 |
| 2/10/2025 | 54.74 | 68.02 | 53.00 | 67.50 | 3,941,239 | 67.50 |
| 2/07/2025 | 45.76 | 51.70 | 45.00 | 50.01 | 2,967,657 | 50.01 |
| 2/06/2025 | 39.30 | 45.25 | 39.00 | 43.65 | 2,598,841 | 43.65 |
| 2/05/2025 | 37.00 | 41.73 | 34.28 | 38.14 | 4,296,218 | 38.14 |
| 2/04/2025 | 30.13 | 33.47 | 29.23 | 32.92 | 1,758,963 | 32.92 |
| 2/03/2025 | 28.73 | 29.78 | 25.53 | 28.06 | 1,891,251 | 28.06 |
| 1/31/2025 | 32.18 | 36.88 | 31.40 | 31.85 | 1,615,435 | 31.85 |
| 1/30/2025 | 31.63 | 32.47 | 30.33 | 32.04 | 684,464 | 32.04 |
| 1/29/2025 | 31.50 | 31.90 | 29.97 | 30.36 | 740,226 | 30.36 |
| 1/28/2025 | 34.15 | 34.71 | 29.02 | 31.26 | 1,550,452 | 31.26 |
| 1/27/2025 | 36.31 | 40.94 | 31.56 | 33.35 | 2,570,199 | 33.35 |
| 1/24/2025 | 46.71 | 48.36 | 43.99 | 44.48 | 1,102,880 | 44.48 |
| 1/23/2025 | 44.64 | 46.18 | 43.45 | 45.05 | 823,731 | 45.05 |
| 1/22/2025 | 46.50 | 49.17 | 43.30 | 46.18 | 1,734,724 | 46.18 |
| 1/21/2025 | 39.81 | 45.11 | 39.26 | 42.52 | 1,620,161 | 42.52 |
| 1/17/2025 | 41.00 | 41.01 | 38.40 | 38.52 | 1,157,736 | 38.52 |
| 1/16/2025 | 41.59 | 43.69 | 38.89 | 39.40 | 1,572,761 | 39.40 |
| 1/15/2025 | 39.88 | 40.73 | 37.89 | 39.13 | 942,869 | 39.13 |
| 1/14/2025 | 41.68 | 42.69 | 37.68 | 38.01 | 1,010,893 | 38.01 |
| 1/13/2025 | 38.72 | 39.80 | 33.99 | 39.47 | 1,860,373 | 39.47 |
| 1/10/2025 | 43.08 | 47.54 | 41.16 | 43.50 | 1,269,278 | 43.50 |
| 1/08/2025 | 47.00 | 47.37 | 41.10 | 43.62 | 1,528,795 | 43.62 |
| 1/07/2025 | 54.65 | 55.37 | 47.80 | 48.76 | 1,303,098 | 48.76 |
| 1/06/2025 | 51.01 | 60.66 | 50.85 | 55.10 | 1,977,273 | 55.10 |
| 1/03/2025 | 38.91 | 46.69 | 38.29 | 46.30 | 1,195,354 | 46.30 |
| 1/02/2025 | 40.20 | 41.57 | 37.79 | 38.21 | 803,123 | 38.21 |
| 12/31/2024 | 39.84 | 0.00 | 39.84 | 39.28 | 0 | 39.28 |
| 12/30/2024 | 41.25 | 42.04 | 38.27 | 39.84 | 979,353 | 39.84 |
| 12/27/2024 | 46.83 | 47.80 | 42.40 | 43.37 | 1,002,058 | 43.37 |
| 12/26/2024 | 52.49 | 53.40 | 48.42 | 48.48 | 872,755 | 48.48 |
| 12/24/2024 | 45.15 | 53.49 | 44.39 | 50.19 | 1,659,309 | 50.19 |
| 12/23/2024 | 43.53 | 45.42 | 42.75 | 45.00 | 1,436,282 | 45.00 |
| 12/20/2024 | 40.99 | 47.80 | 40.00 | 42.38 | 1,456,655 | 42.38 |
| 12/19/2024 | 46.68 | 48.14 | 40.80 | 41.92 | 1,175,253 | 41.92 |
| 12/18/2024 | 49.26 | 51.97 | 44.19 | 44.74 | 1,452,609 | 44.74 |
| 12/17/2024 | 49.00 | 53.95 | 48.28 | 49.24 | 1,494,384 | 49.24 |
| 12/16/2024 | 42.00 | 54.50 | 41.59 | 48.35 | 2,848,089 | 48.35 |
| 12/13/2024 | 60.00 | 61.36 | 55.10 | 58.11 | 2,387,965 | 58.11 |
| 12/12/2024 | 62.20 | 69.15 | 61.51 | 62.89 | 1,537,777 | 62.89 |
| 12/11/2024 | 64.00 | 66.11 | 56.42 | 64.19 | 2,684,172 | 64.19 |
| 12/10/2024 | 83.20 | 83.20 | 69.47 | 72.26 | 2,977,290 | 72.26 |
| 12/09/2024 | 101.50 | 101.70 | 86.50 | 86.70 | 3,088,095 | 86.70 |
| 12/06/2024 | 79.14 | 89.62 | 76.50 | 85.84 | 3,291,570 | 85.84 |
| 12/05/2024 | 80.70 | 82.00 | 75.00 | 75.70 | 1,358,274 | 75.70 |