Stock listing
NASDAQ:SMCZ Defiance Daily Target 2X Short SMCI ETF Stock
Follow Defiance Daily Target 2X Short SMCI ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SMCZ
$6.70 USD -0.14 (-2.0%)
Close on Oct 20, 2026
- Day range
- $6.45 – $7.39 USDOct 20, 2026
- Volume
- 619,132 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:SMCZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.70 | -0.14 | -2.0% | $7.20 | $7.387 | $6.45 | 619,132 | |
| $6.84 | -0.25 | -3.5% | $6.492 | $6.95 | $6.40 | 582,465 | |
| $7.09 | +1.16 | +19.6% | $6.15 | $7.15 | $6.11 | 1,006,083 | |
| $5.93 | +0.24 | +4.2% | $6.16 | $6.79 | $5.92 | 2,578,100 | |
| $5.69 | +0.84 | +17.3% | $5.15 | $5.745 | $5.15 | 1,535,300 | |
| $4.85 | +0.19 | +4.1% | $4.99 | $5.01 | $4.79 | 1,118,300 | |
| $4.66 | +0.38 | +8.9% | $4.45 | $4.82 | $4.45 | 1,173,200 | |
| $4.28 | +0.15 | +3.6% | $4.02 | $4.52 | $3.965 | 1,634,300 | |
| $4.13 | +0.32 | +8.4% | $3.93 | $4.31 | $3.93 | 2,480,800 | |
| $3.81 | -0.28 | -6.8% | $4.24 | $4.26 | $3.66 | 7,756,400 | |
| $4.09 | -0.05 | -1.2% | $4.04 | $4.17 | $3.85 | 1,830,600 | |
| $4.14 | +0.08 | +2.0% | $4.05 | $4.21 | $3.998 | 1,187,000 | |
| $4.06 | -0.36 | -8.1% | $4.24 | $4.34 | $3.865 | 3,427,400 | |
| $4.42 | -0.20 | -4.3% | $4.68 | $4.83 | $4.405 | 2,324,800 | |
| $4.62 | -0.02 | -0.4% | $4.38 | $4.765 | $4.27 | 4,866,600 | |
| $4.64 | +0.17 | +3.8% | $4.32 | $4.68 | $4.30 | 1,281,300 | |
| $4.47 | +0.27 | +6.4% | $4.28 | $4.647 | $4.25 | 2,699,700 | |
| $4.20 | -0.41 | -8.9% | $4.48 | $4.51 | $4.14 | 4,629,400 | |
| $4.61 | 0.00 | 0.0% | $4.86 | $4.97 | $4.43 | 3,817,000 | |
| $4.61 | +0.02 | +0.4% | $4.40 | $4.76 | $4.345 | 1,922,800 | |
| $4.59 | -0.02 | -0.4% | $4.68 | $4.85 | $4.55 | 1,077,000 | |
| $4.61 | -0.55 | -10.7% | $4.75 | $4.93 | $4.50 | 3,750,400 | |
| $5.16 | +0.27 | +5.5% | $4.90 | $5.363 | $4.90 | 2,609,100 | |
| $4.89 | -1.15 | -19.0% | $5.65 | $5.71 | $4.69 | 9,253,400 | |
| $6.04 | -0.452 | -7.0% | $6.41 | $6.58 | $5.96 | 1,696,200 | |
| $6.492 | +0.342 | +5.6% | $6.11 | $6.52 | $5.88 | 690,400 | |
| $6.15 | +0.88 | +16.7% | $5.955 | $6.23 | $5.783 | 1,973,800 | |
| $5.27 | -0.82 | -13.5% | $6.03 | $6.08 | $5.155 | 3,037,200 | |
| $6.09 | +0.39 | +6.8% | $5.98 | $6.14 | $5.60 | 1,408,400 | |
| $5.70 | +0.36 | +6.7% | $5.44 | $5.74 | $5.386 | 2,018,250 | |
| $5.34 | +2.58 | +93.5% | $5.52 | $5.52 | $5.022 | 1,666,150 | |
| $2.76 | -0.286 | -9.4% | $2.99 | $3.04 | $2.56 | 3,392,150 | |
| $3.046 | -0.154 | -4.8% | $3.27 | $3.41 | $2.995 | 1,366,700 | |
| $3.20 | -0.08 | -2.4% | $3.085 | $3.448 | $3.06 | 2,610,250 | |
| $3.28 | +0.12 | +3.8% | $3.32 | $3.43 | $3.195 | 871,850 | |
| $3.16 | -0.04 | -1.3% | $3.29 | $3.365 | $3.12 | 758,250 | |
| $3.20 | +0.21 | +7.0% | $3.06 | $3.23 | $2.92 | 1,411,050 | |
| $2.99 | -0.18 | -5.7% | $2.96 | $3.16 | $2.83 | 2,002,650 | |
| $3.17 | +0.16 | +5.3% | $3.085 | $3.205 | $3.045 | 2,447,200 | |
| $3.01 | -0.70 | -18.9% | $3.52 | $3.52 | $3.01 | 3,048,000 | |
| $3.71 | +0.36 | +10.7% | $3.46 | $3.90 | $3.46 | 1,931,750 | |
| $3.35 | -0.14 | -4.0% | $3.34 | $3.50 | $3.27 | 895,550 | |
| $3.49 | +0.02 | +0.6% | $3.40 | $3.666 | $3.075 | 2,126,600 | |
| $3.47 | +0.13 | +3.9% | $3.39 | $3.63 | $3.28 | 1,758,450 | |
| $3.34 | +0.16 | +5.0% | $3.36 | $3.535 | $3.21 | 2,713,700 | |
| $3.18 | +0.23 | +7.8% | $3.04 | $3.28 | $3.015 | 2,530,000 | |
| $2.95 | -0.12 | -3.9% | $3.06 | $3.139 | $2.85 | 3,624,150 | |
| $3.07 | -0.28 | -8.4% | $3.22 | $3.24 | $2.52 | 10,107,000 | |
| $3.35 | -2.11 | -38.6% | $4.36 | $4.58 | $3.195 | 6,858,250 | |
| $5.46 | -0.073 | -1.3% | $5.33 | $5.71 | $5.24 | 1,486,450 | |
| $5.533 | -0.127 | -2.2% | $5.45 | $5.54 | $4.859 | 750,750 | |
| $5.66 | -0.74 | -11.6% | $6.21 | $6.25 | $5.57 | 401,800 | |
| $6.40 | +0.37 | +6.1% | $6.23 | $6.43 | $5.81 | 347,100 | |
| $6.03 | +0.46 | +8.3% | $5.57 | $6.047 | $5.56 | 389,400 | |
| $5.57 | -1.55 | -21.8% | $6.70 | $6.83 | $5.52 | 461,450 | |
| $7.12 | -0.11 | -1.5% | $7.39 | $7.70 | $6.961 | 327,750 | |
| $7.23 | -0.39 | -5.1% | $7.08 | $7.86 | $6.75 | 465,700 | |
| $7.62 | -1.39 | -15.4% | $8.13 | $8.35 | $7.32 | 524,100 | |
| $9.01 | +1.52 | +20.3% | $7.79 | $9.09 | $7.79 | 449,600 | |
| $7.49 | +0.61 | +8.9% | $7.39 | $8.15 | $7.30 | 499,300 | |
| $6.88 | +0.12 | +1.8% | $6.48 | $7.44 | $6.41 | 778,300 | |
| $6.76 | +0.43 | +6.8% | $6.58 | $7.11 | $6.27 | 1,944,300 | |
| $6.33 | -0.29 | -4.4% | $6.70 | $6.76 | $5.76 | 2,869,700 | |
| $6.62 | -4.39 | -39.9% | $8.04 | $8.40 | $5.17 | 8,145,450 | |
| $11.01 | -1.78 | -13.9% | $11.98 | $12.21 | $11.00 | 657,350 | |
| $12.79 | +0.35 | +2.8% | $12.21 | $12.84 | $12.17 | 43,350 |
- Ticker
- NASDAQ:SMCZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2X Short SMCI ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short SMCI ETF.