Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.48 -0.57 (-1.27%)
Official Closing Price Updated: 4:15 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 46.71 48.36 43.99 44.48 1,101,026 -0.57(-1.27%)
Jan 23, 2025 44.64 46.18 43.45 45.05 823,731 -1.13(-2.45%)
Jan 22, 2025 46.50 49.17 43.30 46.18 1,734,724 +3.66(+8.61%)
Jan 21, 2025 39.81 45.11 39.26 42.52 1,620,161 +4.00(+10.38%)
Jan 17, 2025 41.00 41.01 38.40 38.52 1,157,736 -0.88(-2.23%)
Jan 16, 2025 41.59 43.69 38.89 39.40 1,572,761 +0.27(+0.69%)
Jan 15, 2025 39.88 40.73 37.89 39.13 942,869 +1.12(+2.95%)
Jan 14, 2025 41.68 42.69 37.68 38.01 1,010,893 -1.46(-3.70%)
Jan 13, 2025 38.72 39.80 33.99 39.47 1,860,373 -4.03(-9.26%)
Jan 10, 2025 43.08 47.54 41.16 43.50 1,269,278 -0.12(-0.28%)
Jan 08, 2025 47.00 47.37 41.10 43.62 1,528,795 -5.14(-10.54%)
Jan 07, 2025 54.65 55.37 47.80 48.76 1,303,098 -6.34(-11.51%)
Jan 06, 2025 51.01 60.66 50.85 55.10 1,977,273 +8.80(+19.01%)
Jan 03, 2025 38.91 46.69 38.29 46.30 1,195,354 +8.09(+21.17%)
Jan 02, 2025 40.20 41.57 37.79 38.21 803,123 -1.07(-2.74%)
Dec 31, 2024 39.28 0 -0.56(-1.39%)
Dec 30, 2024 41.25 42.04 38.27 39.84 979,353 -3.53(-8.14%)
Dec 27, 2024 46.83 47.80 42.40 43.37 1,002,058 -5.11(-10.54%)
Dec 26, 2024 52.49 53.40 48.42 48.48 872,755 -1.71(-3.41%)
Dec 24, 2024 45.15 53.49 44.39 50.19 1,659,309 +5.19(+11.53%)
Dec 23, 2024 43.53 45.42 42.75 45.00 1,436,282 +2.62(+6.18%)
Dec 20, 2024 40.99 47.80 40.00 42.38 1,456,655 +0.46(+1.10%)
Dec 19, 2024 46.68 48.14 40.80 41.92 1,175,253 -2.82(-6.30%)
Dec 18, 2024 49.26 51.97 44.19 44.74 1,452,609 -4.50(-9.14%)
Dec 17, 2024 49.00 53.95 48.28 49.24 1,494,384 +0.89(+1.84%)
Dec 16, 2024 42.00 54.50 41.59 48.35 2,848,089 -9.76(-16.80%)
Dec 13, 2024 60.00 61.36 55.10 58.11 2,387,965 -4.78(-7.60%)
Dec 12, 2024 62.20 69.15 61.51 62.89 1,537,777 -1.30(-2.03%)
Dec 11, 2024 64.00 66.11 56.42 64.19 2,684,172 -8.07(-11.17%)
Dec 10, 2024 83.20 83.20 69.47 72.26 2,977,290 -14.44(-16.66%)
Dec 09, 2024 101.50 101.70 86.50 86.70 3,088,095 +0.86(+1.00%)
Dec 06, 2024 79.14 89.62 76.50 85.84 3,291,570 +10.14(+13.39%)
Dec 05, 2024 80.70 82.00 75.00 75.70 1,358,274 -2.52(-3.22%)
Dec 04, 2024 72.34 80.84 70.47 78.22 3,079,001 +5.51(+7.58%)
Dec 03, 2024 88.18 94.57 67.66 72.71 6,198,995 -6.79(-8.54%)
Dec 02, 2024 66.44 86.35 58.78 79.50 6,547,814 +28.89(+57.08%)
Nov 29, 2024 51.78 53.52 45.45 50.61 1,817,689 -8.14(-13.86%)
Nov 27, 2024 59.40 65.59 56.66 58.75 2,308,481 +2.19(+3.87%)
Nov 26, 2024 68.47 68.47 55.32 56.56 2,711,727 -15.21(-21.19%)
Nov 25, 2024 63.61 74.56 62.60 71.77 3,839,106 +17.22(+31.57%)
Nov 22, 2024 47.74 58.28 46.77 54.55 4,009,774 +10.09(+22.69%)
Nov 21, 2024 39.15 46.53 36.00 44.46 3,779,237 +10.35(+30.34%)
Nov 20, 2024 38.54 39.80 31.47 34.11 2,856,519 -7.29(-17.61%)
Nov 19, 2024 38.75 44.06 35.31 41.40 4,154,096 +15.88(+62.23%)
Nov 18, 2024 22.60 30.51 22.46 25.52 3,486,435 +5.92(+30.20%)
Nov 15, 2024 18.00 19.89 16.80 19.60 771,810 +1.09(+5.89%)
Nov 14, 2024 18.40 21.20 17.05 18.51 1,078,689 -5.09(-21.57%)
Nov 13, 2024 25.60 27.60 23.60 23.60 481,008 -3.60(-13.24%)
Nov 12, 2024 28.40 31.00 27.20 27.20 334,228 -4.00(-12.82%)
Nov 11, 2024 29.00 32.80 26.00 31.20 702,430 -4.00(-11.36%)
Nov 08, 2024 38.60 40.40 33.00 35.20 792,406 -3.00(-7.85%)
Nov 07, 2024 30.20 38.80 29.20 38.20 908,498 +7.80(+25.66%)
Nov 06, 2024 24.60 31.77 22.20 30.40 1,276,189 -17.60(-36.67%)
Nov 05, 2024 42.80 48.97 39.42 48.00 911,971 +5.60(+13.21%)
Nov 04, 2024 39.00 49.00 36.00 42.40 733,427 +0.20(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.