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

14.19 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	13.53	15.09	12.66	14.19	10,739,611	+2.97(+26.47%)
Feb 03, 2026	11.39	11.51	10.37	11.22	5,191,634	+0.04(+0.36%)
Feb 02, 2026	10.71	12.12	10.51	11.18	2,876,968	+0.39(+3.61%)
Jan 30, 2026	11.48	11.72	10.60	10.79	2,522,450	-0.78(-6.74%)
Jan 29, 2026	12.05	12.05	10.79	11.57	3,152,901	-0.86(-6.92%)
Jan 28, 2026	12.76	13.32	12.24	12.43	2,818,176	+0.02(+0.16%)
Jan 27, 2026	12.11	12.49	11.41	12.41	2,201,596	+0.29(+2.39%)
Jan 26, 2026	12.68	12.72	12.01	12.12	1,956,258	-0.74(-5.75%)
Jan 23, 2026	14.36	14.46	12.55	12.86	3,874,021	-0.66(-4.88%)
Jan 22, 2026	14.06	14.37	13.44	13.52	3,561,404	+0.18(+1.35%)
Jan 21, 2026	12.91	13.69	12.34	13.34	3,944,746	+0.63(+4.96%)
Jan 20, 2026	12.52	12.95	11.72	12.71	4,348,949	-1.05(-7.63%)
Jan 16, 2026	11.50	13.98	11.43	13.76	7,060,486	+2.47(+21.88%)
Jan 15, 2026	10.77	11.61	10.67	11.29	4,092,576	+0.85(+8.14%)
Jan 14, 2026	10.47	10.82	9.960	10.44	3,180,142	-0.29(-2.70%)
Jan 13, 2026	11.72	11.73	10.08	10.73	6,439,903	-1.19(-9.98%)
Jan 12, 2026	11.80	12.25	11.64	11.92	2,059,158	-0.01(-0.08%)
Jan 09, 2026	11.83	12.63	11.48	11.93	2,753,325	+0.15(+1.27%)
Jan 08, 2026	11.88	11.88	11.24	11.78	2,219,822	-0.11(-0.93%)
Jan 07, 2026	12.32	12.41	11.70	11.89	1,641,194	-0.43(-3.49%)
Jan 06, 2026	12.39	12.39	11.45	12.32	3,259,184	+0.36(+3.01%)
Jan 05, 2026	13.24	13.57	11.88	11.96	3,482,412	-0.73(-5.75%)
Jan 02, 2026	11.90	13.04	11.90	12.69	2,790,849	+1.29(+11.32%)
Dec 31, 2025	11.74	11.88	11.21	11.40	2,130,432	-0.33(-2.81%)
Dec 30, 2025	12.36	12.36	11.71	11.73	2,492,801	-0.36(-2.98%)
Dec 29, 2025	12.07	12.95	11.98	12.09	2,603,134	-0.45(-3.60%)
Dec 26, 2025	12.59	12.72	12.16	12.54	1,855,638	+0.02(+0.15%)
Dec 24, 2025	12.60	12.72	12.36	12.52	842,401	-0.20(-1.59%)
Dec 23, 2025	12.84	12.99	12.31	12.72	2,129,515	-0.26(-2.00%)
Dec 22, 2025	13.10	13.50	12.82	12.98	2,850,771	-0.06(-0.44%)
Dec 19, 2025	11.89	13.13	11.85	13.04	2,767,232	+1.37(+11.77%)
Dec 18, 2025	12.74	12.91	11.44	11.67	2,518,791	-0.41(-3.42%)
Dec 17, 2025	13.44	13.85	12.05	12.08	2,556,670	-1.56(-11.41%)
Dec 16, 2025	13.32	13.85	13.05	13.64	1,301,977	+0.23(+1.72%)
Dec 15, 2025	14.66	14.69	13.31	13.41	2,028,174	-0.87(-6.12%)
Dec 12, 2025	15.67	16.35	14.18	14.28	2,985,323	-1.57(-9.93%)
Dec 11, 2025	15.96	15.99	14.82	15.85	2,735,022	-0.87(-5.22%)
Dec 10, 2025	16.84	16.94	16.08	16.73	1,425,571	-0.14(-0.85%)
Dec 09, 2025	17.29	17.31	16.43	16.87	1,691,952	-0.36(-2.12%)
Dec 08, 2025	16.93	17.71	16.59	17.24	2,629,597	+0.64(+3.88%)
Dec 05, 2025	15.78	16.66	15.41	16.59	2,041,545	+0.38(+2.37%)
Dec 04, 2025	15.52	16.35	15.11	16.21	2,183,138	+0.55(+3.49%)
Dec 03, 2025	15.02	15.70	14.76	15.66	1,507,810	+0.67(+4.48%)
Dec 02, 2025	15.65	16.31	14.99	14.99	1,760,362	-0.47(-3.04%)

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 Privacy Policy and Terms Of Service.