Skip to main content

Defiance Daily Target 2X Long SMCI ETF (NQ: SMCX )

2.730 -0.830 (-23.31%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.960 3.108 2.345 2.730 18,973,344 -0.83(-23.31%)
Oct 30, 2024 4.400 5.950 3.270 3.560 35,085,648 -6.75(-65.47%)
Oct 29, 2024 9.710 10.56 9.360 10.31 1,968,922 +0.56(+5.74%)
Oct 28, 2024 9.800 10.15 9.590 9.750 1,483,324 +0.16(+1.67%)
Oct 25, 2024 9.330 10.01 9.250 9.590 1,830,204 +0.43(+4.69%)
Oct 24, 2024 9.000 9.560 8.970 9.160 1,261,010 +0.31(+3.50%)
Oct 23, 2024 8.950 9.150 8.570 8.850 1,146,183 -0.24(-2.64%)
Oct 22, 2024 9.850 9.990 8.630 9.090 2,685,471 -0.76(-7.72%)
Oct 21, 2024 9.670 10.28 9.500 9.850 2,410,572 +0.24(+2.50%)
Oct 18, 2024 9.980 10.32 9.520 9.610 2,215,333 -0.17(-1.74%)
Oct 17, 2024 10.98 11.05 9.610 9.780 3,425,478 -0.49(-4.77%)
Oct 16, 2024 10.07 10.93 9.690 10.27 3,652,535 +0.41(+4.16%)
Oct 15, 2024 9.720 10.21 9.050 9.860 2,870,227 +0.12(+1.23%)
Oct 14, 2024 10.06 10.59 9.340 9.740 2,093,031 -0.16(-1.62%)
Oct 11, 2024 9.090 10.03 9.080 9.900 1,934,337 +0.53(+5.66%)
Oct 10, 2024 9.120 9.580 8.550 9.370 2,157,699 -0.33(-3.40%)
Oct 09, 2024 9.110 10.52 9.040 9.700 2,968,681 +0.74(+8.26%)
Oct 08, 2024 10.92 10.92 8.440 8.960 3,973,154 -1.00(-10.04%)
Oct 07, 2024 7.690 10.24 7.690 9.960 3,165,123 +2.38(+31.40%)
Oct 04, 2024 7.980 8.190 7.340 7.580 765,265 -0.13(-1.69%)
Oct 03, 2024 7.820 8.700 7.600 7.710 904,634 -0.15(-1.91%)
Oct 02, 2024 7.170 7.880 7.100 7.860 650,038 +0.49(+6.65%)
Oct 01, 2024 7.850 8.170 7.160 7.370 1,111,039 -0.39(-5.03%)
Sep 30, 2024 7.680 8.570 7.650 7.760 1,024,528 -0.12(-1.52%)
Sep 27, 2024 7.180 8.035 7.180 7.880 1,480,948 +0.59(+8.09%)
Sep 26, 2024 10.20 10.72 6.110 7.290 4,806,926 -2.35(-24.38%)
Sep 25, 2024 9.960 10.41 9.630 9.640 424,929 -0.24(-2.43%)
Sep 24, 2024 9.960 10.23 9.400 9.880 637,116 -0.10(-1.00%)
Sep 23, 2024 9.280 10.69 9.270 9.980 1,086,750 +0.37(+3.85%)
Sep 20, 2024 8.890 9.630 8.820 9.610 851,673 +0.80(+9.08%)
Sep 19, 2024 9.560 9.625 8.765 8.810 963,009 +0.01(+0.11%)
Sep 18, 2024 9.100 9.764 8.790 8.800 881,259 -0.11(-1.23%)
Sep 17, 2024 9.510 9.670 8.765 8.910 426,912 -0.41(-4.40%)
Sep 16, 2024 9.250 9.679 8.670 9.320 432,851 -0.36(-3.72%)
Sep 13, 2024 9.100 10.18 8.930 9.680 1,005,867 +0.61(+6.73%)
Sep 12, 2024 9.000 9.389 8.650 9.070 546,902 -0.15(-1.63%)
Sep 11, 2024 8.050 9.239 7.919 9.220 891,459 +1.25(+15.68%)
Sep 10, 2024 7.910 8.185 7.510 7.970 405,560 +0.12(+1.53%)
Sep 09, 2024 7.250 8.130 7.074 7.850 645,901 +0.84(+11.98%)
Sep 06, 2024 7.660 7.760 6.880 7.010 794,255 -1.10(-13.56%)
Sep 05, 2024 8.160 8.410 7.820 8.110 493,771 -0.39(-4.59%)
Sep 04, 2024 8.410 8.970 7.910 8.500 610,786 -0.74(-8.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.