Daily Target 2X Short SMC... (SMCZ)
NASDAQ: SMCZ
· Real-Time Price · USD
4.31
0.13 (3.11%)
At close: Sep 24, 2025, 3:59 PM
4.30
-0.23%
After-hours: Sep 24, 2025, 07:59 PM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.11 | 4.32 | 3.97 | 4.31 | 4.31 | 3.11% | 7,905,363 |
| Sep 23, 2025 | 4.10 | 4.38 | 4.05 | 4.18 | 4.18 | -0.48% | 7,474,500 |
| Sep 22, 2025 | 4.47 | 4.52 | 3.88 | 4.20 | 4.20 | -4.55% | 9,264,300 |
| Sep 19, 2025 | 4.35 | 4.47 | 4.27 | 4.40 | 4.40 | 0.46% | 8,091,300 |
| Sep 18, 2025 | 4.46 | 4.66 | 4.30 | 4.38 | 4.38 | -4.58% | 9,977,100 |
| Sep 17, 2025 | 4.65 | 4.83 | 4.49 | 4.59 | 4.59 | 0.22% | 8,380,000 |
| Sep 16, 2025 | 4.44 | 4.67 | 4.41 | 4.58 | 4.58 | 2.00% | 5,730,500 |
| Sep 15, 2025 | 4.53 | 4.73 | 4.41 | 4.49 | 4.49 | -1.75% | 4,817,900 |
| Sep 12, 2025 | 4.23 | 4.66 | 4.15 | 4.57 | 4.57 | -4.79% | 10,717,700 |
| Sep 11, 2025 | 4.73 | 4.90 | 4.68 | 4.80 | 4.80 | -0.21% | 10,465,800 |
| Sep 10, 2025 | 4.78 | 4.95 | 4.43 | 4.81 | 4.81 | -4.37% | 14,523,000 |
| Sep 9, 2025 | 5.83 | 5.85 | 5.02 | 5.03 | 5.03 | -14.60% | 9,670,200 |
| Sep 8, 2025 | 5.62 | 5.93 | 5.59 | 5.89 | 5.89 | 1.90% | 7,936,800 |
| Sep 5, 2025 | 5.60 | 5.97 | 5.59 | 5.78 | 5.78 | 1.23% | 10,668,000 |
| Sep 4, 2025 | 5.82 | 5.98 | 5.68 | 5.71 | 5.71 | -2.89% | 8,835,100 |
| Sep 3, 2025 | 5.65 | 5.97 | 5.65 | 5.88 | 5.88 | 3.52% | 9,940,900 |
| Sep 2, 2025 | 5.91 | 6.01 | 5.68 | 5.68 | 5.68 | 3.27% | 10,743,500 |
| Aug 29, 2025 | 5.20 | 5.51 | 5.20 | 5.50 | 5.50 | 11.34% | 10,670,900 |
| Aug 28, 2025 | 4.75 | 4.96 | 4.66 | 4.94 | 4.94 | 3.56% | 10,089,800 |
| Aug 27, 2025 | 4.87 | 4.97 | 4.72 | 4.77 | 4.77 | -1.85% | 10,370,700 |