NASDAQ:SMCX

Defiance Daily Target 2x Long Smci Etf ETF Price (Quote)

etoro logo Buy SMCX
*Your capital is at risk
$30.70
-3.75 (-10.89%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $11.47 $36.02 Wednesday, 3rd Jun 2026 SMCX stock ended at $30.70. This is 10.89% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 21.07% from a day low at $28.28 to a day high of $34.24.
90 days $6.48 $36.02
52 weeks $6.48 $151.20

Historical Defiance Daily Target 2x Long Smci Etf prices

Date Open High Low Close Volume
Jun 03, 2026 $33.55 $34.24 $28.28 $30.70 2 313 024
Jun 02, 2026 $32.64 $36.02 $32.42 $34.45 3 073 968
Jun 01, 2026 $29.10 $31.62 $29.10 $30.25 2 477 307
May 29, 2026 $27.33 $31.80 $27.33 $29.31 4 945 610
May 28, 2026 $20.34 $26.22 $19.86 $23.81 4 337 879
May 27, 2026 $20.90 $21.10 $19.01 $20.50 2 109 537
May 26, 2026 $18.37 $20.18 $17.83 $19.38 2 686 517
May 22, 2026 $16.20 $18.20 $16.08 $17.88 2 177 520
May 21, 2026 $15.55 $16.12 $14.76 $15.90 2 405 277
May 20, 2026 $13.81 $16.31 $13.66 $15.93 2 501 539
May 19, 2026 $13.09 $14.06 $12.50 $13.39 1 107 723
May 18, 2026 $14.00 $14.02 $12.46 $13.67 1 540 072
May 15, 2026 $14.31 $14.31 $13.46 $13.86 1 844 690
May 14, 2026 $14.55 $16.49 $14.55 $15.75 2 757 549
May 13, 2026 $15.71 $15.74 $14.63 $14.81 1 844 354
May 12, 2026 $15.96 $16.24 $14.10 $15.60 2 264 687
May 11, 2026 $17.91 $19.26 $16.26 $16.34 3 146 967
May 08, 2026 $16.26 $18.50 $15.25 $18.27 3 481 160
May 07, 2026 $16.96 $18.53 $15.88 $16.60 5 242 263
May 06, 2026 $14.79 $17.66 $14.60 $17.62 9 338 584
May 05, 2026 $12.13 $12.41 $11.49 $11.85 2 355 454
May 04, 2026 $11.57 $12.39 $11.47 $11.90 2 295 125
May 01, 2026 $11.68 $12.25 $11.05 $11.22 2 305 789
Apr 30, 2026 $11.18 $11.61 $10.68 $11.51 2 032 712
Apr 29, 2026 $11.28 $11.28 $9.95 $10.65 3 295 497

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMCX stock historical prices to predict future price movements?
Trend Analysis: Examine the SMCX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMCX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE