Daily Target 2X Short SMC... (SMCZ)
NASDAQ: SMCZ
· Real-Time Price · USD
5.50
0.56 (11.34%)
At close: Aug 29, 2025, 3:59 PM
5.77
4.91%
Pre-market: Sep 02, 2025, 06:42 AM EDT
SMCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.20 | 5.51 | 5.20 | 5.50 | 5.50 | 11.34% | 10,663,100 |
| 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 |
| Aug 26, 2025 | 4.96 | 5.03 | 4.86 | 4.86 | 4.86 | -1.62% | 5,906,400 |
| Aug 25, 2025 | 5.07 | 5.11 | 4.74 | 4.94 | 4.94 | -0.80% | 8,708,400 |
| Aug 22, 2025 | 5.51 | 5.54 | 4.92 | 4.98 | 4.98 | -7.26% | 8,511,600 |
| Aug 21, 2025 | 5.32 | 5.50 | 5.22 | 5.37 | 5.37 | 1.13% | 8,887,900 |
| Aug 20, 2025 | 5.15 | 5.61 | 5.10 | 5.31 | 5.31 | 2.91% | 13,240,900 |
| Aug 19, 2025 | 4.64 | 5.17 | 4.64 | 5.16 | 5.16 | 11.69% | 6,173,500 |
| Aug 18, 2025 | 4.75 | 4.76 | 4.47 | 4.62 | 4.62 | -2.12% | 3,352,700 |
| Aug 15, 2025 | 4.76 | 4.98 | 4.70 | 4.72 | 4.72 | 0.43% | 4,444,200 |
| Aug 14, 2025 | 4.74 | 4.87 | 4.68 | 4.70 | 4.70 | 2.40% | 4,781,500 |
| Aug 13, 2025 | 4.56 | 4.69 | 4.49 | 4.59 | 4.59 | 1.55% | 4,847,400 |
| Aug 12, 2025 | 4.67 | 4.87 | 4.49 | 4.52 | 4.52 | -5.64% | 4,574,000 |
| Aug 11, 2025 | 4.81 | 4.82 | 4.51 | 4.79 | 4.79 | -2.64% | 9,425,500 |
| Aug 8, 2025 | 4.47 | 4.93 | 4.38 | 4.92 | 4.92 | 8.85% | 7,556,400 |
| Aug 7, 2025 | 4.41 | 4.53 | 4.11 | 4.52 | 4.52 | 0.44% | 9,776,700 |
| Aug 6, 2025 | 4.46 | 4.72 | 4.34 | 4.50 | 4.50 | 36.36% | 14,939,700 |
| Aug 5, 2025 | 3.13 | 3.35 | 3.06 | 3.30 | 3.30 | 3.77% | 12,920,200 |
| Aug 4, 2025 | 3.20 | 3.26 | 3.08 | 3.18 | 3.18 | -5.92% | 6,636,700 |