Defiance Daily Target 2X Long SMCI ETF

SMCX
🏛️ usa →
45.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.15 39.15 38.17 38.17 369.3K
09:31 38.11 39.48 37.82 39.48 26.8K
09:32 39.33 39.95 39.09 39.44 26.6K
09:33 39.85 39.99 39.27 39.27 49.1K
09:34 39.32 39.58 39.32 39.58 13.3K
09:35 39.58 40.15 37.81 38.43 40.9K
09:36 39.17 39.24 38.59 38.88 16.7K
09:37 38.76 38.77 38.51 38.51 12.8K
09:38 38.27 38.27 37.68 37.84 29.6K
09:39 38.00 38.78 38.00 38.38 26.4K
09:40 38.40 38.83 38.32 38.71 27.9K
09:41 38.80 38.80 38.66 38.69 6.6K
09:42 38.00 38.29 37.58 38.29 16.9K
09:43 37.94 38.15 37.70 38.15 6.5K
09:44 38.00 38.05 37.88 37.99 17.3K
09:45 38.20 38.57 37.99 38.52 27.1K
09:46 38.53 39.24 38.53 39.20 24.2K
09:47 39.16 39.35 38.89 39.24 16.8K
09:48 39.38 40.00 39.38 39.99 25.4K
09:49 39.97 39.97 39.67 39.67 12.5K
09:50 39.74 39.74 39.31 39.60 4.0K
09:51 39.58 39.97 39.54 39.54 7.3K
09:52 39.39 39.39 38.96 38.96 12.6K
09:53 38.86 38.87 38.65 38.66 5.0K
09:54 38.59 38.86 38.48 38.86 10.3K
09:55 38.82 38.90 38.73 38.78 6.5K
09:56 38.67 38.69 38.39 38.39 11.3K
09:57 38.14 38.18 37.98 37.98 8.1K
09:58 37.80 37.81 37.75 37.80 7.8K
09:59 38.12 38.12 38.01 38.01 1.2K
10:00 38.00 38.00 37.87 37.96 10.6K
10:01 37.76 37.76 37.03 37.03 25.3K
10:02 36.95 36.95 36.51 36.57 26.1K
10:03 36.27 36.86 36.11 36.70 48.0K
10:04 37.00 37.00 36.81 36.82 6.7K
10:05 36.96 37.00 36.80 36.80 7.2K
10:06 36.96 37.85 36.96 37.82 20.1K
10:07 37.69 37.78 37.48 37.66 7.3K
10:08 37.73 38.07 37.70 37.70 6.9K
10:09 37.64 37.64 37.52 37.63 5.5K
10:10 37.81 37.86 37.77 37.86 2.9K
10:11 38.09 38.09 38.05 38.05 4.2K
10:12 38.05 38.49 38.05 38.37 15.6K
10:13 38.50 38.61 38.19 38.19 14.4K
10:14 38.11 38.40 38.11 38.40 2.0K
10:15 38.45 39.00 38.45 39.00 7.8K
10:16 39.09 39.40 39.01 39.03 6.2K
10:17 38.99 39.24 38.99 39.10 4.5K
10:18 39.34 39.49 39.34 39.41 21.7K
10:19 39.43 39.43 39.08 39.08 9.8K
10:20 38.92 38.92 38.38 38.52 9.4K
10:21 38.56 38.74 38.56 38.74 10.3K
10:22 38.76 38.76 38.21 38.29 8.8K
10:23 38.27 38.27 37.97 37.99 19.7K
10:24 38.06 38.10 37.61 37.61 10.4K
10:25 38.00 38.00 38.00 38.00 0.9K
10:26 38.03 38.03 37.94 37.94 9.7K
10:27 37.94 37.94 37.63 37.87 5.6K
10:28 37.62 37.68 37.03 37.03 9.3K
10:29 36.95 37.49 36.90 37.49 9.7K
10:30 37.30 37.38 37.30 37.38 4.9K
10:31 37.56 37.60 37.45 37.45 7.6K
10:32 37.19 37.47 37.17 37.47 17.2K
10:33 37.47 37.69 37.47 37.69 3.9K
10:34 37.52 37.52 37.35 37.35 13.4K
10:35 37.43 37.90 37.43 37.80 8.9K
10:36 37.90 38.05 37.90 37.96 14.8K
10:37 37.97 37.99 37.70 37.95 6.6K
10:38 37.80 37.80 37.55 37.70 5.4K
10:39 37.51 37.51 37.48 37.48 0.8K
10:40 37.68 37.75 37.57 37.59 2.3K
10:41 37.57 37.57 37.23 37.46 22.2K
10:42 37.21 37.80 37.21 37.80 6.2K
10:43 37.74 37.81 37.74 37.78 12.8K
10:44 37.74 37.99 37.74 37.99 5.3K
10:45 38.07 38.07 37.80 37.90 4.7K
10:46 37.91 37.91 37.56 37.56 4.4K
10:47 37.94 38.21 37.94 38.21 1.2K
10:48 38.19 38.29 38.10 38.29 1.8K
10:49 38.15 38.15 38.15 38.15 0.5K
10:50 38.20 38.28 38.20 38.28 3.1K
10:51 38.16 38.16 37.95 37.95 5.3K
10:53 37.81 38.21 37.81 38.21 2.8K
10:54 38.26 38.49 38.26 38.49 7.5K
10:55 38.71 38.71 38.71 38.71 0.6K
10:56 38.82 38.82 38.77 38.77 0.5K
10:57 38.40 38.50 38.37 38.44 2.8K
10:58 38.40 38.51 38.35 38.51 4.3K
10:59 38.50 38.76 38.50 38.76 2.3K
11:00 38.90 38.97 38.90 38.97 2.3K
11:01 39.00 39.12 39.00 39.12 5.9K
11:02 39.01 39.01 38.73 38.77 2.6K
11:03 38.79 38.79 38.70 38.70 7.6K
11:04 38.73 39.06 38.73 39.06 7.4K
11:05 38.82 39.00 38.61 39.00 11.4K
11:07 39.07 39.28 39.07 39.28 1.7K
11:08 39.28 39.28 39.03 39.03 2.2K
11:09 39.06 39.20 39.01 39.01 12.6K
11:10 39.01 39.38 38.88 39.38 5.7K
11:11 39.37 39.56 39.26 39.26 13.8K
11:12 39.61 39.61 39.34 39.34 7.3K
11:13 39.62 39.62 39.31 39.31 21.3K
11:14 39.52 39.73 39.52 39.71 5.4K
11:15 39.70 39.80 39.52 39.52 5.7K
11:16 39.75 39.86 39.61 39.61 3.7K
11:17 39.64 40.22 39.64 40.21 12.0K
11:18 40.26 40.32 39.72 39.93 12.0K
11:19 39.84 40.06 39.82 39.87 12.6K
11:20 39.87 39.99 39.87 39.91 6.3K
11:21 40.00 40.17 39.89 39.91 8.5K
11:22 39.89 39.92 39.64 39.64 9.8K
11:23 39.74 39.89 39.71 39.89 7.7K
11:24 39.98 40.10 39.82 40.10 2.6K
11:25 40.17 40.34 40.17 40.30 14.0K
11:26 40.36 40.50 40.36 40.50 3.9K
11:27 40.86 40.86 40.71 40.72 10.5K
11:28 40.75 40.75 40.73 40.74 6.8K
11:29 41.20 41.50 41.20 41.43 10.8K
11:30 41.41 41.71 41.35 41.65 14.4K
11:31 41.58 42.25 41.53 42.22 23.9K
11:32 42.19 42.42 42.07 42.36 20.5K
11:33 42.53 43.17 42.53 42.84 25.7K
11:34 42.67 43.02 42.50 42.55 24.2K
11:35 42.43 43.01 42.43 42.99 26.6K
11:36 43.05 43.05 42.58 42.58 14.5K
11:37 42.69 42.69 42.11 42.26 11.4K
11:38 42.43 42.78 42.32 42.46 18.5K
11:39 42.52 42.58 42.50 42.50 9.4K
11:40 42.63 42.77 42.56 42.60 19.4K
11:41 42.46 42.88 42.34 42.88 10.4K
11:42 42.85 43.42 42.82 43.39 10.5K
11:43 43.31 44.09 43.31 43.79 29.4K
11:44 43.68 43.76 43.48 43.48 16.0K
11:45 43.48 43.91 43.40 43.65 25.7K
11:46 43.77 43.77 43.29 43.49 28.1K
11:47 43.69 43.69 43.35 43.44 8.0K
11:48 43.30 43.43 42.98 43.01 14.7K
11:49 42.95 43.79 42.95 43.79 9.3K
11:50 43.67 43.79 43.35 43.79 9.6K
11:51 43.81 44.14 43.73 44.14 17.0K
11:52 44.07 44.55 44.07 44.55 24.4K
11:53 44.62 44.95 44.62 44.87 25.7K
11:54 44.92 45.21 44.92 45.21 23.7K
11:55 44.90 45.25 44.90 45.14 16.7K
11:56 45.14 45.14 44.26 44.60 17.9K
11:57 44.64 44.65 44.06 44.06 31.2K
11:58 44.25 44.25 43.00 43.59 35.3K
11:59 43.73 43.86 43.40 43.40 49.8K
12:00 43.42 43.42 42.85 43.05 28.4K
12:01 43.34 43.84 43.34 43.84 8.8K
12:02 43.65 44.07 43.65 43.73 12.7K
12:03 43.93 44.08 43.92 43.92 7.5K
12:04 43.84 43.84 43.58 43.67 6.5K
12:05 43.68 44.15 43.68 44.02 10.6K
12:06 44.05 44.55 44.05 44.07 10.0K
12:07 44.26 44.26 44.00 44.00 6.3K
12:08 44.20 44.20 43.96 44.12 6.7K
12:09 44.19 44.57 44.19 44.55 7.4K
12:10 44.43 44.47 44.09 44.09 6.5K
12:11 44.06 44.11 43.74 43.77 14.7K
12:12 43.80 43.80 43.77 43.77 2.2K
12:13 43.77 43.94 43.77 43.82 4.6K
12:14 43.85 43.85 43.74 43.75 5.3K
12:15 43.93 43.93 43.25 43.81 13.2K
12:16 43.82 43.93 43.47 43.93 5.6K
12:17 44.00 44.61 43.97 44.40 23.2K
12:18 44.35 44.39 44.09 44.09 7.9K
12:19 44.06 44.27 44.03 44.27 3.2K
12:20 44.32 44.60 44.22 44.60 11.6K
12:21 44.47 44.76 44.47 44.62 7.1K
12:22 44.60 44.78 44.39 44.78 10.9K
12:23 44.71 44.79 44.71 44.79 4.0K
12:24 45.00 45.21 45.00 45.20 10.8K
12:25 45.14 45.27 45.14 45.14 10.9K
12:26 45.19 45.19 44.80 44.86 5.1K
12:27 44.69 45.17 44.69 45.06 4.7K
12:28 45.20 45.23 44.91 44.91 22.4K
12:29 44.89 45.29 44.89 45.22 8.2K
12:30 45.08 45.13 45.01 45.06 5.2K
12:31 45.11 45.22 45.11 45.22 6.0K
12:32 45.25 45.25 44.86 45.20 9.5K
12:33 45.17 45.17 45.00 45.00 3.7K
12:34 44.97 45.00 44.97 44.96 4.0K
12:35 44.91 45.00 44.74 44.90 11.7K
12:36 44.78 44.78 44.70 44.77 8.0K
12:37 44.81 44.81 44.61 44.75 6.7K
12:38 44.90 45.22 44.90 45.02 5.1K
12:39 45.02 45.02 44.71 44.83 8.2K
12:40 44.85 45.09 44.85 45.06 3.8K
12:41 45.12 45.20 45.00 45.20 3.7K
12:42 45.20 45.20 45.01 45.01 8.8K
12:43 44.87 45.27 44.87 45.27 5.1K
12:44 45.18 45.18 44.90 45.01 16.7K
12:45 44.84 45.20 44.83 45.15 4.4K
12:46 45.16 46.04 45.09 45.88 29.9K
12:47 45.85 46.36 45.83 46.36 8.4K
12:48 46.25 46.46 46.21 46.33 22.1K
12:49 46.30 46.46 45.52 45.52 12.6K
12:50 45.41 45.59 45.41 45.59 12.6K
12:51 45.62 45.73 45.58 45.70 12.2K
12:52 45.74 45.81 45.66 45.81 9.8K
12:53 45.63 45.72 45.28 45.28 6.4K
12:54 45.29 45.29 44.10 44.15 48.1K
12:55 44.44 44.77 44.44 44.77 12.1K
12:56 44.83 45.10 44.83 44.89 12.7K
12:57 44.71 44.71 44.43 44.43 6.9K
12:58 44.49 44.58 44.36 44.35 10.6K
12:59 44.41 44.62 44.41 44.54 5.3K
13:00 44.19 44.20 43.59 43.61 17.6K
13:01 43.40 43.82 43.40 43.65 11.1K
13:02 43.67 43.88 43.63 43.82 8.1K
13:03 43.80 43.91 43.69 43.69 7.4K
13:04 43.76 44.43 43.76 44.19 10.6K
13:05 44.19 44.38 44.00 44.36 5.0K
13:06 44.43 44.76 44.37 44.58 11.3K
13:07 44.62 44.62 44.22 44.24 7.6K
13:08 44.14 44.30 44.14 44.30 2.7K
13:09 44.36 44.46 44.30 44.30 3.0K
13:10 44.37 44.54 44.37 44.50 2.5K
13:11 44.80 44.80 44.43 44.43 2.6K
13:12 44.60 44.60 44.60 44.60 7.3K
13:13 44.77 44.77 44.34 44.72 3.4K
13:14 44.73 44.73 44.66 44.66 0.8K
13:15 44.68 44.69 44.29 44.69 7.6K
13:16 44.56 44.56 44.53 44.53 1.7K
13:18 45.00 45.23 44.95 45.20 9.4K
13:19 45.20 45.20 45.13 45.17 8.2K
13:20 45.14 45.14 44.79 44.79 5.9K
13:21 44.85 44.96 44.85 44.96 1.4K
13:22 45.18 45.18 45.11 45.11 2.5K
13:23 45.06 45.15 45.06 45.12 2.3K
13:24 45.46 45.70 45.34 45.70 4.9K
13:25 45.70 45.70 45.33 45.51 4.8K
13:26 45.36 45.45 45.36 45.45 9.2K
13:27 45.58 45.80 45.58 45.76 4.5K
13:28 45.88 45.89 45.65 45.67 4.5K
13:29 45.30 45.30 45.09 45.21 7.3K
13:30 45.21 45.36 45.13 45.36 5.1K
13:31 45.37 45.37 45.20 45.20 2.7K
13:32 45.17 45.17 45.17 45.17 4.9K
13:33 45.04 45.04 44.70 44.70 5.5K
13:34 44.83 44.83 44.69 44.69 5.1K
13:35 44.85 44.88 44.75 44.75 3.0K
13:36 44.72 44.72 44.60 44.60 2.7K
13:37 44.48 44.57 44.48 44.57 1.8K
13:38 44.45 44.45 44.36 44.36 2.3K
13:39 44.33 44.33 44.08 44.26 4.3K
13:40 44.18 44.18 44.18 44.18 1.3K
13:41 44.39 44.39 44.39 44.39 1.1K
13:42 44.53 44.70 44.53 44.61 2.9K
13:43 44.55 44.56 44.55 44.56 1.2K
13:44 44.80 45.00 44.80 44.90 2.9K
13:45 44.88 44.88 44.60 44.60 2.3K
13:46 44.41 44.47 44.41 44.47 1.6K
13:48 44.54 44.54 44.37 44.37 2.9K
13:49 44.25 44.25 44.13 44.13 1.9K
13:50 43.91 44.39 43.91 44.35 8.0K
13:51 44.35 44.43 44.35 44.43 1.6K
13:52 44.29 44.29 44.13 44.13 6.1K
13:53 44.23 44.23 44.10 44.10 4.9K
13:54 44.00 44.18 44.00 44.18 7.5K
13:55 44.40 44.40 44.24 44.24 1.7K
13:56 44.25 44.25 44.11 44.11 2.9K
13:57 44.28 44.45 44.28 44.45 4.7K
13:58 44.40 44.58 44.40 44.57 4.3K
13:59 44.36 44.61 44.36 44.48 3.2K
14:00 44.61 44.61 44.44 44.44 5.1K
14:03 44.33 44.42 44.32 44.42 2.3K
14:04 44.44 44.56 44.43 44.43 5.3K
14:05 44.52 44.54 44.52 44.54 1.8K
14:06 44.59 44.59 44.59 44.59 0.2K
14:07 44.50 44.50 44.32 44.32 4.3K
14:09 44.46 44.46 44.22 44.22 5.0K
14:10 43.96 44.37 43.96 44.26 15.3K
14:11 44.49 44.55 44.49 44.55 1.0K
14:12 44.54 44.54 44.51 44.53 5.9K
14:14 44.43 44.43 44.43 44.43 3.9K
14:17 44.61 44.61 44.49 44.49 2.2K
14:18 44.51 44.51 44.51 44.51 0.5K
14:19 44.48 44.48 44.03 44.03 3.3K
14:20 43.99 43.99 43.96 43.96 2.0K
14:21 43.79 43.79 43.71 43.71 5.8K
14:22 43.65 43.81 43.65 43.81 2.9K
14:23 43.63 43.67 43.59 43.59 2.9K
14:24 43.65 43.78 43.65 43.78 1.5K
14:25 43.74 43.74 43.65 43.65 0.8K
14:26 43.58 43.90 43.58 43.90 3.3K
14:27 43.85 43.85 43.75 43.75 3.7K
14:28 43.18 43.18 43.07 43.07 1.7K
14:29 43.03 43.17 42.86 42.86 7.7K
14:30 42.66 42.90 42.53 42.68 27.5K
14:31 42.57 43.24 42.57 43.14 18.1K
14:32 43.19 43.70 43.19 43.65 6.3K
14:33 43.61 43.61 43.51 43.56 2.6K
14:34 43.47 43.57 43.45 43.57 12.6K
14:36 43.01 43.78 43.01 43.66 11.7K
14:37 43.65 43.70 43.54 43.67 10.1K
14:38 43.70 44.04 43.70 44.04 6.4K
14:39 44.20 44.20 44.20 44.20 1.3K
14:40 44.29 44.32 44.23 44.23 2.9K
14:41 44.19 44.19 44.06 44.14 2.4K
14:42 44.00 44.00 43.91 43.94 6.1K
14:43 43.72 43.72 43.57 43.72 3.4K
14:45 43.69 44.03 43.69 44.00 2.6K
14:46 43.78 43.94 43.78 43.94 5.0K
14:47 43.70 43.70 43.70 43.70 1.7K
14:48 43.50 43.50 43.50 43.50 1.4K
14:50 43.76 43.76 43.76 43.76 0.7K
14:51 43.60 43.61 43.60 43.61 0.8K
14:52 43.52 43.89 43.46 43.89 3.9K
14:53 43.90 43.90 43.82 43.82 6.1K
14:54 43.82 44.09 43.82 44.09 3.0K
14:55 43.95 43.95 43.95 43.95 1.9K
14:56 44.03 44.48 44.03 44.28 5.1K
14:57 44.34 44.34 44.27 44.27 6.1K
14:58 44.32 44.41 44.32 44.38 2.8K
14:59 44.39 44.39 44.15 44.15 3.6K
15:00 44.09 44.65 44.09 44.65 6.5K
15:01 44.52 44.57 44.50 44.50 2.2K
15:02 44.73 44.79 44.73 44.79 35.5K
15:03 44.68 45.00 44.68 44.99 35.8K
15:04 44.60 44.63 44.60 44.63 3.5K
15:05 44.66 45.25 44.66 45.07 35.9K
15:06 44.88 45.08 44.88 44.99 4.8K
15:07 44.82 44.82 44.82 44.82 2.1K
15:08 44.96 45.01 44.82 45.01 5.1K
15:09 44.87 44.87 44.87 44.87 0.5K
15:10 45.07 45.07 44.69 44.69 1.7K
15:11 44.98 44.98 44.88 44.98 1.0K
15:12 45.08 45.08 45.08 45.08 5.7K
15:13 45.24 45.27 45.24 45.27 2.7K
15:14 45.42 45.42 45.23 45.23 4.7K
15:15 45.24 45.50 45.24 45.44 13.1K
15:16 45.34 45.34 44.84 44.84 5.9K
15:17 45.30 45.30 45.30 45.30 0.5K
15:18 45.19 45.19 44.94 44.94 2.0K
15:19 45.04 45.08 45.04 45.08 1.6K
15:20 45.21 45.60 45.20 45.20 10.8K
15:21 45.20 45.50 45.20 45.50 2.2K
15:22 45.52 45.68 45.52 45.64 8.0K
15:23 45.15 45.38 45.15 45.38 4.1K
15:24 45.35 45.67 45.35 45.67 5.5K
15:25 45.66 46.03 45.66 45.93 20.8K
15:26 45.95 46.00 45.89 45.92 11.2K
15:27 46.09 46.41 46.09 46.35 2.9K
15:28 46.39 46.52 46.39 46.43 10.6K
15:29 46.03 46.15 45.81 46.15 11.7K
15:30 46.14 46.14 45.81 45.91 5.1K
15:31 45.70 45.70 45.28 45.36 2.9K
15:32 45.77 45.77 45.53 45.53 3.5K
15:33 45.29 45.29 45.20 45.20 3.9K
15:34 45.47 45.47 45.22 45.21 4.8K
15:35 45.13 45.25 45.13 45.25 4.4K
15:36 45.35 45.74 45.29 45.74 3.1K
15:37 45.33 45.40 45.33 45.40 2.4K
15:38 45.28 45.29 45.15 45.15 4.7K
15:39 45.00 45.00 44.80 44.80 2.7K
15:40 44.94 44.94 44.81 44.81 4.0K
15:41 44.66 44.66 44.66 44.66 0.4K
15:42 44.56 44.56 44.28 44.28 6.5K
15:43 44.44 44.44 44.44 44.44 1.9K
15:44 44.62 44.99 44.62 44.87 9.3K
15:45 44.87 44.87 44.41 44.50 5.0K
15:46 44.50 44.51 44.50 44.51 2.8K
15:47 44.40 44.40 44.36 44.36 1.3K
15:48 44.25 44.39 44.25 44.39 1.7K
15:49 44.95 44.95 44.95 44.95 0.5K
15:50 44.79 44.87 44.39 44.39 3.3K
15:51 44.19 44.19 43.96 44.06 5.3K
15:52 44.04 44.04 43.86 43.98 7.0K
15:53 43.73 43.73 43.43 43.43 2.4K
15:54 43.72 43.72 43.39 43.54 4.2K
15:55 43.73 44.40 43.58 44.34 4.4K
15:56 43.90 44.13 43.90 44.13 4.7K
15:57 43.98 44.07 43.87 44.07 9.2K
15:58 43.96 43.98 43.96 43.97 3.4K
15:59 43.99 44.61 43.92 44.46 52.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available