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 )

54.55 +10.09 (+22.69%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 47.74 58.28 46.77 54.55 3,996,257 +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 +24.54(+2504.08%)
Nov 15, 2024 0.9000 0.9947 0.8401 0.9800 15,436,205 +0.05(+5.89%)
Nov 14, 2024 0.9200 1.060 0.8527 0.9255 21,573,784 -0.25(-21.57%)
Nov 13, 2024 1.280 1.380 1.180 1.180 9,620,160 -0.18(-13.24%)
Nov 12, 2024 1.420 1.550 1.360 1.360 6,684,579 -0.20(-12.82%)
Nov 11, 2024 1.450 1.640 1.300 1.560 14,048,615 -0.20(-11.36%)
Nov 08, 2024 1.930 2.020 1.650 1.760 15,848,122 -0.15(-7.85%)
Nov 07, 2024 1.510 1.940 1.460 1.910 18,169,964 +0.39(+25.66%)
Nov 06, 2024 1.230 1.589 1.110 1.520 25,523,790 -0.88(-36.67%)
Nov 05, 2024 2.140 2.449 1.971 2.400 18,239,436 +0.28(+13.21%)
Nov 04, 2024 1.950 2.450 1.800 2.120 14,668,557 +0.01(+0.47%)
Nov 01, 2024 2.440 2.640 2.080 2.110 13,010,799 -0.62(-22.71%)
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 1,147,621 -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 7.580 766,960 -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.