Defiance Daily Target 2X Long SMCI ETF (SMCX)

Historical Prices For Defiance Daily Target 2X Long SMCI ETF (SMCX)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	46.19	46.92	43.70	46.18	2,460,764	46.18
10/01/2025	38.22	46.17	38.03	46.00	3,879,232	46.00
9/30/2025	36.14	39.27	36.14	38.86	2,330,318	38.86
9/29/2025	36.41	38.02	35.81	36.46	2,050,870	36.46
9/26/2025	35.30	35.81	33.46	35.63	1,841,257	35.63
9/25/2025	34.51	37.79	33.20	36.26	2,454,184	36.26
9/24/2025	37.99	39.46	36.34	36.46	2,370,985	36.46
9/23/2025	38.20	38.76	35.85	37.63	3,245,360	37.63
9/22/2025	35.24	40.08	34.84	37.49	3,810,373	37.49
9/19/2025	36.24	36.96	35.28	35.80	1,995,085	35.80
9/18/2025	35.50	36.71	34.01	36.17	2,511,302	36.17
9/17/2025	34.04	35.35	32.74	34.58	1,886,243	34.58
9/16/2025	35.68	36.03	33.98	34.61	1,054,515	34.61
9/15/2025	35.12	35.99	33.57	35.40	2,212,584	35.40
9/12/2025	37.21	37.83	34.30	34.85	2,797,536	34.85
9/11/2025	33.74	34.17	32.58	33.28	1,677,100	33.28
9/10/2025	33.39	35.73	32.45	33.32	2,782,196	33.32
9/09/2025	28.14	31.95	28.05	31.89	2,326,095	31.89
9/08/2025	29.05	29.31	27.69	27.89	1,161,100	27.89
9/05/2025	29.32	29.50	27.48	28.47	1,105,940	28.47
9/04/2025	28.40	29.06	27.62	28.84	957,924	28.84
9/03/2025	29.27	29.27	27.65	28.16	1,187,408	28.16
9/02/2025	27.96	29.22	27.37	29.14	1,542,793	29.14
8/29/2025	32.35	32.35	30.18	30.32	2,358,739	30.32
8/28/2025	35.65	36.31	34.08	34.10	1,972,975	34.10
8/27/2025	34.93	35.85	34.07	35.44	1,265,469	35.44
8/26/2025	34.40	34.91	33.74	34.84	1,192,258	34.84
8/25/2025	33.83	35.79	33.25	34.43	1,413,004	34.43
8/22/2025	30.90	34.51	30.83	34.24	1,679,303	34.24
8/21/2025	32.38	32.93	31.14	31.95	1,288,416	31.95
8/20/2025	33.59	33.74	30.45	32.41	1,879,508	32.41
8/19/2025	37.64	37.75	33.35	33.44	1,758,138	33.44
8/18/2025	37.00	39.06	36.71	37.77	1,313,907	37.77
8/15/2025	36.75	37.34	35.06	37.05	1,254,032	37.05
8/14/2025	37.15	37.61	36.01	37.28	1,646,341	37.28
8/13/2025	39.01	39.30	37.55	38.35	1,740,194	38.35
8/12/2025	37.84	39.27	36.37	38.95	2,112,774	38.95
8/11/2025	36.91	39.07	36.71	37.01	2,867,213	37.01
8/08/2025	39.97	40.84	36.04	36.13	3,815,602	36.13
8/07/2025	40.56	43.43	39.60	39.69	3,409,087	39.69
8/06/2025	41.27	43.00	35.75	40.08	8,019,676	40.08
8/05/2025	66.64	68.00	62.33	63.25	2,966,110	63.25
8/04/2025	65.25	67.55	64.29	65.17	1,417,223	65.17
8/01/2025	62.95	65.29	58.62	62.09	2,061,115	62.09
7/31/2025	75.02	75.61	66.45	67.68	2,219,011	67.68
7/30/2025	69.36	75.40	68.36	71.86	2,469,162	71.86
7/29/2025	69.82	73.87	66.00	67.25	2,532,741	67.25
7/28/2025	61.51	70.58	60.38	70.55	2,596,679	70.55
7/25/2025	53.46	58.70	52.70	58.60	1,465,258	58.60
7/24/2025	53.00	56.36	52.21	54.52	1,381,478	54.52
7/23/2025	50.97	53.91	50.97	52.98	1,181,071	52.98
7/22/2025	53.46	53.56	47.39	49.46	1,886,725	49.46
7/21/2025	54.95	57.85	52.60	52.84	2,100,517	52.84
7/18/2025	56.46	57.90	52.50	53.49	1,710,381	53.49
7/17/2025	57.48	58.65	55.42	55.58	1,747,348	55.58
7/16/2025	56.38	56.94	53.00	56.68	1,712,687	56.68
7/15/2025	54.08	58.76	53.50	56.65	3,347,770	56.65
7/14/2025	48.60	51.66	48.02	49.85	1,486,229	49.85
7/11/2025	50.00	51.00	48.63	48.87	1,544,272	48.87
7/10/2025	52.30	54.04	50.00	51.24	2,419,075	51.24
7/09/2025	48.20	51.04	47.41	50.64	2,225,150	50.64
7/08/2025	45.73	49.20	45.68	48.85	1,591,440	48.85
7/07/2025	47.15	47.43	43.41	45.09	2,269,130	45.09
7/03/2025	49.55	50.25	47.77	47.96	1,574,033	47.96