MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMCZ — Defiance Daily Target 2X Short SMCI ETF
NasdaqDefiance Daily Target 2X Short SMCI ETF
$3.81
-0.28(-6.85%)
- O
- 4.24
- H
- 4.26
- L
- 3.66
- V
- 7.72M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.81
Period Return-96.5%
Period High$155.92
Period Low$3.66
Avg Daily Volume989.8K
Total Trading Days365
SMCZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.24 | $4.26 | $3.66 | $3.81 | $-0.28 | -6.85% | 7,716,232 | $3.94 | $3.66 $4.26 |
| Oct 6, 2026 | $4.04 | $4.17 | $3.85 | $4.09 | $-0.05 | -1.21% | 1,831,204 | $4.04 | $3.85 $4.17 |
| Oct 5, 2026 | $4.05 | $4.21 | $4.00 | $4.14 | +$0.08 | +1.97% | 1,192,525 | $4.11 | $4.00 $4.21 |
| Oct 2, 2026 | $4.24 | $4.34 | $3.87 | $4.06 | $-0.36 | -8.14% | 3,436,765 | $4.07 | $3.87 $4.34 |
| Oct 1, 2026 | $4.68 | $4.83 | $4.41 | $4.42 | $-0.20 | -4.33% | 2,333,940 | $4.58 | $4.41 $4.83 |
| Sep 30, 2026 | $4.38 | $4.77 | $4.27 | $4.62 | $-0.02 | -0.43% | 4,868,566 | $4.65 | $4.27 $4.77 |
| Sep 29, 2026 | $4.32 | $4.68 | $4.30 | $4.64 | +$0.17 | +3.80% | 1,284,723 | $4.54 | $4.30 $4.68 |
| Sep 28, 2026 | $4.28 | $4.65 | $4.25 | $4.47 | +$0.27 | +6.43% | 2,704,099 | $4.48 | $4.25 $4.65 |
| Sep 25, 2026 | $4.48 | $4.51 | $4.14 | $4.20 | $-0.41 | -8.89% | 4,629,388 | $4.26 | $4.14 $4.51 |
| Sep 24, 2026 | $4.86 | $4.97 | $4.43 | $4.61 | +$0.00 | +0.00% | 3,821,108 | $4.71 | $4.43 $4.97 |
| Sep 23, 2026 | $4.40 | $4.76 | $4.35 | $4.61 | +$0.02 | +0.44% | 1,929,275 | $4.56 | $4.35 $4.76 |
| Sep 22, 2026 | $4.68 | $4.85 | $4.55 | $4.59 | $-0.02 | -0.44% | 1,077,006 | $4.70 | $4.55 $4.85 |
| Sep 21, 2026 | $4.75 | $4.93 | $4.50 | $4.61 | $-0.55 | -10.65% | 3,750,446 | $4.66 | $4.50 $4.93 |
| Sep 18, 2026 | $4.90 | $5.36 | $4.90 | $5.16 | +$0.27 | +5.52% | 2,611,432 | $5.16 | $4.90 $5.36 |
| Sep 17, 2026 | $5.65 | $5.71 | $4.69 | $4.89 | $-1.15 | -19.04% | 9,253,386 | $4.93 | $4.69 $5.71 |
| Sep 16, 2026 | $6.41 | $6.58 | $5.96 | $6.04 | $-0.45 | -6.97% | 1,696,159 | $6.18 | $5.96 $6.58 |
| Sep 15, 2026 | $6.11 | $6.52 | $5.88 | $6.49 | +$0.34 | +5.57% | 691,877 | $6.21 | $5.88 $6.52 |
| Sep 14, 2026 | $5.96 | $6.23 | $5.78 | $6.15 | +$0.88 | +16.70% | 1,983,286 | $5.94 | $5.78 $6.23 |
| Sep 11, 2026 | $6.03 | $6.08 | $5.16 | $5.27 | $-0.82 | -13.46% | 3,037,232 | $5.45 | $5.16 $6.08 |
| Sep 10, 2026 | $5.98 | $6.14 | $5.60 | $6.09 | +$0.39 | +6.84% | 1,417,535 | $5.83 | $5.60 $6.14 |
| Sep 9, 2026 | $5.44 | $5.74 | $5.39 | $5.70 | +$0.36 | +6.74% | 2,018,227 | $5.55 | $5.39 $5.74 |
| Sep 8, 2026 | $5.52 | $5.52 | $5.02 | $5.34 | $-0.18 | -3.26% | 1,668,946 | $5.20 | $5.02 $5.52 |
| Sep 4, 2026 | $5.98 | $6.08 | $5.12 | $5.52 | $-0.57 | -9.39% | 3,392,126 | $5.52 | $5.12 $6.08 |
| Sep 3, 2026 | $6.54 | $6.82 | $5.99 | $6.09 | $-0.31 | -4.82% | 1,370,991 | $6.32 | $5.99 $6.82 |
| Sep 2, 2026 | $6.17 | $6.90 | $6.12 | $6.40 | $-0.16 | -2.44% | 2,610,227 | $6.60 | $6.12 $6.90 |
| Sep 1, 2026 | $6.64 | $6.86 | $6.39 | $6.56 | +$0.24 | +3.80% | 871,865 | $6.57 | $6.39 $6.86 |
| Aug 31, 2026 | $6.58 | $6.73 | $6.24 | $6.32 | $-0.08 | -1.25% | 758,235 | $6.41 | $6.24 $6.73 |
| Aug 28, 2026 | $6.12 | $6.46 | $5.84 | $6.40 | +$0.42 | +7.02% | 1,415,845 | $6.22 | $5.84 $6.46 |
| Aug 27, 2026 | $5.92 | $6.32 | $5.66 | $5.98 | $-0.36 | -5.68% | 2,007,272 | $6.00 | $5.66 $6.32 |
| Aug 26, 2026 | $6.17 | $6.41 | $6.09 | $6.34 | +$0.32 | +5.32% | 2,447,202 | $6.24 | $6.09 $6.41 |