$8.92
+0.660 (+7.99%)
At Close: Jun 30, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.00 | $36.02 | Tuesday, 30th Jun 2026 SMCX stock ended at $8.92. This is 7.99% more than the trading day before Monday, 29th Jun 2026. During the day the stock fluctuated 12.36% from a day low at $8.25 to a day high of $9.27. |
| 90 days | $7.75 | $36.02 | |
| 52 weeks | $6.48 | $151.20 |
Historical Defiance Daily Target 2x Long Smci Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2026 | $8.39 | $9.27 | $8.25 | $8.92 | 6 860 177 |
| Jun 29, 2026 | $10.08 | $10.21 | $8.00 | $8.26 | 11 819 721 |
| Jun 26, 2026 | $10.00 | $10.56 | $9.61 | $9.86 | 3 951 895 |
| Jun 25, 2026 | $11.73 | $11.93 | $10.36 | $10.58 | 5 876 827 |
| Jun 24, 2026 | $11.81 | $12.18 | $10.37 | $11.11 | 5 906 121 |
| Jun 23, 2026 | $11.62 | $12.55 | $11.35 | $11.72 | 8 968 105 |
| Jun 22, 2026 | $11.34 | $14.24 | $11.26 | $13.35 | 17 165 100 |
| Jun 18, 2026 | $8.83 | $10.34 | $8.74 | $10.18 | 8 243 200 |
| Jun 17, 2026 | $9.71 | $9.76 | $8.43 | $8.48 | 6 041 449 |
| Jun 16, 2026 | $10.36 | $10.43 | $9.31 | $9.42 | 5 701 898 |
| Jun 15, 2026 | $11.07 | $11.34 | $10.43 | $10.52 | 6 041 363 |
| Jun 12, 2026 | $11.03 | $11.23 | $9.56 | $10.26 | 8 072 707 |
| Jun 11, 2026 | $9.60 | $11.39 | $9.18 | $11.34 | 17 086 322 |
| Jun 10, 2026 | $16.36 | $17.40 | $9.60 | $9.66 | 12 562 833 |
| Jun 09, 2026 | $26.84 | $26.84 | $18.80 | $21.81 | 2 873 490 |
| Jun 08, 2026 | $26.35 | $26.60 | $23.79 | $25.78 | 2 115 234 |
| Jun 05, 2026 | $27.15 | $27.60 | $22.45 | $23.22 | 1 908 443 |
| Jun 04, 2026 | $27.74 | $31.20 | $27.74 | $29.95 | 1 675 200 |
| 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 |
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.
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.
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.
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.
Sign In
Buy SMCX