Dark

SMCC
Defiance Leveraged Long + Income SMCI ETF
stock NASDAQ ETF

At Close

Dec 30, 2025 9:55:27 AM EST

6.59USD+0.919%(+0.06)31,594

6.19Bid 6.23Ask 0.04Spread

Pre-market

Dec 31, 2025 9:09:30 AM EST

6.33USD-3.945%(-0.26)451

After-hours

Dec 30, 2025 4:46:30 PM EST

6.28USD-4.704%(-0.31)1,350

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	6.5400	6.6200	6.4002	6.4002	-1.989%	31,546	0.000%
2025-12-29	6.5200	6.9267	6.5200	6.5301	-3.377%	11,638	-1.989%
2025-12-26	6.7600	6.8100	6.5900	6.7583	+0.971%	13,568	-5.299%
2025-12-24	6.7081	6.7500	6.6500	6.6933	-2.514%	14,826	-4.379%
2025-12-23	6.8800	6.9200	6.7500	6.8659	-1.556%	28,681	-6.783%
2025-12-22	7.0200	7.1500	6.9400	6.9744	-0.684%	15,315	-8.233%
2025-12-19	6.5500	7.0449	6.5200	7.0224	+11.589%	7,555	-8.860%
2025-12-18	6.7900	6.7900	6.2931	6.2931	-3.554%	9,751	+1.702%
2025-12-17	7.2900	7.3535	6.5250	6.5250	-12.068%	17,298	-1.913%
2025-12-16	7.1800	7.4230	7.1250	7.4205	+1.938%	17,811	-13.750%
2025-12-15	7.8800	7.8800	7.2350	7.2794	-5.159%	10,988	-12.078%
2025-12-12	8.5400	8.6500	7.6698	7.6754	-10.019%	15,031	-16.614%
2025-12-11	8.5700	8.5700	7.9550	8.5300	-3.288%	24,269	-24.968%
2025-12-10	8.8900	8.8900	8.3800	8.8200	-1.785%	28,202	-27.435%
2025-12-09	9.1900	9.1900	8.8750	8.9803	-1.583%	35,002	-28.731%
2025-12-08	9.0900	9.3400	8.9100	9.1247	+3.527%	14,066	-29.859%
2025-12-05	8.5800	8.8391	8.5000	8.8138	+1.209%	8,721	-27.384%
2025-12-04	8.3500	8.7106	8.3100	8.7085	+2.626%	14,852	-26.506%
2025-12-03	8.1900	8.4857	8.1000	8.4857	+1.865%	30,307	-24.577%
2025-12-02	8.7400	8.9400	8.3303	8.3303	-2.310%	46,995	-23.170%
2025-12-01	8.5100	8.7000	8.1770	8.5273	-0.700%	4,528	-24.945%
2025-11-28	8.4400	8.5874	8.4400	8.5874	+2.812%	6,487	-25.470%
2025-11-26	8.3800	8.4500	8.2000	8.3525	+0.451%	18,110	-23.374%
2025-11-25	8.2300	8.3599	7.7500	8.3150	-4.067%	17,191	-23.028%
2025-11-24	8.3200	8.7200	8.2500	8.6675	+5.444%	12,747	-26.159%
2025-11-21	8.1300	8.3600	7.7462	8.2200	-1.675%	26,667	-22.139%
2025-11-20	10.0300	10.0300	8.3590	8.3600	-7.879%	21,325	-23.443%
2025-11-19	9.5500	9.6100	8.8270	9.0750	-9.386%	33,311	-29.474%
2025-11-18	9.6300	10.1700	9.1600	10.0150	+6.204%	41,163	-36.094%
2025-11-17	10.3000	10.3000	9.2900	9.4300	-11.396%	16,971	-32.129%
2025-11-14	9.4700	10.9295	9.2630	10.6429	+7.518%	20,989	-39.864%
2025-11-13	11.5900	11.5900	9.7400	9.8987	-14.401%	101,386	-35.343%
2025-11-12	12.2100	12.3300	11.4200	11.5640	-6.516%	44,953	-44.654%
2025-11-11	13.0300	13.0400	12.2100	12.3700	-6.570%	52,324	-48.260%
2025-11-10	14.1000	14.1000	13.1350	13.2398	+0.913%	121,510	-51.659%
2025-11-07	13.1100	13.1700	12.0250	13.1200	-2.297%	65,383	-51.218%
2025-11-06	14.8100	14.8100	13.3600	13.4284	-7.070%	47,581	-52.338%
2025-11-05	16.6500	17.5400	14.4200	14.4500	-25.458%	103,897	-55.708%
2025-11-04	20.0100	20.2800	19.1527	19.3850	-9.693%	44,304	-66.984%
2025-11-03	23.3300	23.3300	21.3130	21.4656	-4.341%	14,379	-70.184%
2025-10-31	21.8000	22.9000	21.6611	22.4397	+6.412%	7,642	-71.478%
2025-10-30	22.4000	22.4000	21.0875	21.0875	-7.493%	14,771	-69.649%
2025-10-29	23.7500	23.8400	21.9900	22.7956	-1.331%	20,609	-71.924%
2025-10-28	22.5720	24.3700	22.4800	23.1030	+2.783%	52,177	-72.297%
2025-10-27	20.9500	22.4774	20.9500	22.4774	+9.352%	15,000	-71.526%
2025-10-24	20.5550	21.0500	20.1600	20.5550	+2.544%	12,333	-68.863%
2025-10-23	22.8700	22.8700	19.9500	20.0450	-14.920%	20,535	-68.071%
2025-10-22	25.3400	25.3400	21.5700	23.5603	-8.646%	7,564	-72.835%
2025-10-21	25.5000	25.9467	25.3900	25.7902	-0.333%	4,827	-75.184%
2025-10-20	26.4940	26.6305	25.8200	25.8764	+9.057%	8,621	-75.266%
2025-10-17	24.1000	24.7499	23.4900	23.7275	-4.449%	11,334	-73.026%
2025-10-16	24.6400	26.2746	24.6400	24.8322	+0.033%	4,861	-74.226%
2025-10-15	25.0100	25.2423	24.0900	24.8239	+1.040%	6,629	-74.218%
2025-10-14	25.6400	26.0000	24.5600	24.5684	-5.561%	13,693	-73.949%
2025-10-13	25.6598	26.3500	25.3860	26.0150	+6.682%	13,440	-75.398%
2025-10-10	29.1699	29.1699	24.3700	24.3856	-16.697%	11,974	-73.754%
2025-10-09	28.7400	29.6000	28.7400	29.2734	-1.355%	4,139	-78.136%
2025-10-08	27.5100	29.6754	26.8700	29.6754	+7.857%	24,633	-78.433%
2025-10-07	28.6400	29.2700	26.5000	27.5137	+1.235%	20,321	-76.738%
2025-10-06	27.0000	27.8616	26.9150	27.1781	+7.627%	4,911	-76.451%
2025-10-03	25.7223	25.7223	24.9600	25.2521	-1.200%	4,767	-74.655%
2025-10-02	25.4010	25.5587	24.9552	25.5587	-0.806%	5,583	-74.959%
2025-10-01	22.6330	25.7665	22.6330	25.7665	+14.019%	4,238	-75.161%
2025-09-30	21.6900	22.5984	21.6899	22.5984	+4.935%	6,922	-71.679%
2025-09-29	21.5400	22.0890	21.3000	21.5357	+0.605%	5,757	-70.281%
2025-09-26	21.1900	21.4061	20.1000	21.4061	-0.778%	9,024	-70.101%
2025-09-25	20.0700	22.0900	19.9718	21.5740	+0.187%	5,359	-70.334%
2025-09-24	21.7200	22.4399	21.5338	21.5338	-3.326%	7,367	-70.278%
2025-09-23	22.2092	22.7210	21.5700	22.2747	+0.622%	17,499	-71.267%
2025-09-22	21.9500	23.2900	21.7200	22.1369	+3.105%	5,466	-71.088%
2025-09-19	21.7910	21.7910	21.2200	21.4703	+0.290%	4,809	-70.190%
2025-09-18	20.5700	21.4887	20.5700	21.4082	+4.628%	2,885	-70.104%
2025-09-17	20.4600	20.6300	19.7000	20.4613	-1.448%	2,609	-68.720%
2025-09-16	20.5600	20.8090	20.4100	20.7619	-1.722%	6,171	-69.173%
2025-09-15	20.6500	21.3550	20.6100	21.1257	+1.532%	5,121	-69.704%
2025-09-12	21.8900	21.9450	20.8069	20.8069	+4.158%	3,962	-69.240%
2025-09-11	19.7800	20.1500	19.6800	19.9762	+0.747%	2,411	-67.961%
2025-09-10	19.5800	21.0000	19.5800	19.8280	+3.133%	3,268	-67.721%
2025-09-09	17.5300	19.2256	17.3230	19.2256	+12.326%	3,951	-66.710%
2025-09-08	17.7894	17.7894	17.0500	17.1159	-1.625%	5,461	-62.607%
2025-09-05	17.7300	17.7301	16.9000	17.3986	-1.123%	3,392	-63.214%
2025-09-04	17.0000	17.5962	17.0000	17.5962	+2.589%	1,252	-63.627%
2025-09-03	17.6600	17.6600	16.9000	17.1522	-4.055%	4,050	-62.686%
2025-09-02	17.8500	17.8771	17.0700	17.8771	-3.439%	5,536	-64.199%
2025-08-29	18.5145	18.9900	18.4400	18.5138	-10.926%	92,963	-65.430%
2025-08-28	21.2000	21.3600	20.7847	20.7847	-2.440%	7,223	-69.207%
2025-08-27	20.7200	21.3965	20.7200	21.3046	+1.471%	24,830	-69.959%
2025-08-26	20.7300	20.9958	20.5700	20.9958	+0.974%	1,255	-69.517%
2025-08-25	20.9900	21.4427	20.7933	20.7933	+1.089%	3,503	-69.220%
2025-08-22	18.9350	20.5694	18.8800	20.5694	+7.066%	6,064	-68.885%
2025-08-21	19.7000	19.7000	18.9500	19.2119	-1.438%	1,446	-66.686%
2025-08-20	18.9300	19.6000	18.9300	19.4922	0.000%	708	-67.165%

.dark-mode .McVq1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .McVq1Z{ color: #333333; background-color: white; border: 2px solid #333333; }SMCCDefiance Leveraged Long + Income SMCI ETFstock NASDAQ ETF

SMCC
Defiance Leveraged Long + Income SMCI ETF
stock NASDAQ ETF