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 68.17 68.17 60.98 61.00 308.6K
09:31 61.55 63.00 58.01 58.82 54.7K
09:32 58.90 60.33 58.53 59.65 35.3K
09:33 58.70 61.58 58.70 61.58 28.1K
09:34 61.75 63.45 60.60 63.45 28.5K
09:35 63.06 64.43 62.45 62.45 37.8K
09:36 62.35 63.61 61.65 63.61 21.8K
09:37 63.98 63.98 61.57 61.57 18.2K
09:38 61.37 62.89 61.37 62.13 17.6K
09:39 60.59 61.09 60.10 60.34 19.7K
09:40 60.00 60.55 59.46 60.00 14.4K
09:41 59.81 61.16 59.75 61.16 8.3K
09:42 61.10 61.36 59.69 60.09 20.5K
09:43 60.00 60.26 59.65 59.91 12.8K
09:44 59.91 61.12 59.60 60.47 18.8K
09:45 60.37 61.70 60.37 61.43 15.6K
09:46 61.53 62.06 60.48 61.71 20.2K
09:47 61.75 62.58 61.53 62.50 13.2K
09:48 62.58 62.75 61.47 61.66 24.9K
09:49 61.80 62.38 61.64 62.38 6.6K
09:50 61.97 62.84 61.42 62.84 15.0K
09:51 62.04 62.38 61.78 61.78 17.4K
09:52 62.12 63.43 62.12 63.43 12.8K
09:53 63.56 64.04 63.27 64.04 19.1K
09:54 63.66 63.66 62.35 62.95 17.0K
09:55 62.93 63.69 62.93 63.42 12.7K
09:56 63.30 63.64 62.98 63.20 20.8K
09:57 63.14 63.97 63.14 63.83 11.8K
09:58 63.80 64.31 63.76 64.28 17.3K
09:59 64.36 64.57 63.63 64.02 6.0K
10:00 64.04 64.21 62.97 62.97 28.6K
10:01 62.20 63.34 62.08 62.42 16.4K
10:02 62.55 62.57 61.44 61.95 18.9K
10:03 61.87 61.92 61.07 61.20 16.4K
10:04 61.44 62.60 61.44 62.60 3.5K
10:05 62.50 62.65 61.75 61.98 14.5K
10:06 62.46 62.46 62.10 62.10 3.1K
10:07 62.01 62.02 61.93 61.93 6.6K
10:08 61.74 62.11 61.64 62.07 6.4K
10:09 62.04 62.13 61.96 61.96 3.2K
10:10 61.86 61.86 60.93 60.93 27.3K
10:11 60.24 61.10 60.24 60.47 9.1K
10:12 60.46 60.61 59.60 59.95 30.0K
10:13 59.69 59.93 59.03 59.85 29.0K
10:14 59.73 59.73 58.89 59.08 9.9K
10:15 58.90 58.90 57.40 58.60 47.1K
10:16 58.88 59.12 57.94 58.19 18.7K
10:17 58.10 58.83 58.10 58.69 8.2K
10:18 59.01 59.54 59.01 59.54 8.5K
10:19 59.54 59.54 58.30 58.30 15.2K
10:20 58.30 58.91 58.29 58.42 4.1K
10:21 58.38 58.59 58.38 58.51 3.2K
10:22 58.85 59.08 58.78 58.81 4.0K
10:23 58.61 58.61 58.28 58.37 9.5K
10:24 58.12 58.57 58.00 58.00 12.8K
10:25 57.82 57.82 57.50 57.59 20.9K
10:26 57.36 57.84 56.83 56.83 40.8K
10:27 56.81 56.87 56.54 56.76 73.3K
10:28 56.49 57.17 56.49 56.84 7.5K
10:29 57.09 57.09 56.80 56.85 4.3K
10:30 56.98 57.15 56.80 57.01 16.1K
10:31 56.70 56.78 55.37 55.43 38.3K
10:32 55.46 56.30 55.46 56.30 9.2K
10:33 56.57 57.74 56.41 57.68 22.6K
10:34 57.65 57.67 57.14 57.51 7.1K
10:35 57.51 57.72 57.02 57.72 10.9K
10:36 57.81 58.70 57.81 58.65 12.7K
10:37 58.69 58.69 57.44 57.44 12.3K
10:38 57.67 58.20 57.46 58.18 13.5K
10:39 58.44 59.30 58.44 59.15 19.5K
10:40 59.29 59.29 58.21 58.21 5.9K
10:41 58.01 59.07 57.82 58.86 4.1K
10:42 58.77 58.77 58.04 58.04 7.7K
10:43 57.95 57.95 57.21 57.21 5.6K
10:44 57.14 57.80 57.14 57.80 16.1K
10:45 57.65 57.66 57.37 57.59 2.6K
10:46 57.65 57.98 57.64 57.89 6.4K
10:47 57.40 57.40 57.40 57.40 0.9K
10:48 57.31 57.99 57.31 57.95 5.4K
10:49 57.99 58.44 57.99 58.37 4.2K
10:50 58.59 58.59 58.59 58.59 1.5K
10:51 58.40 58.40 58.02 58.11 5.0K
10:52 58.04 58.04 57.73 58.00 2.9K
10:53 57.79 58.22 57.79 58.22 2.9K
10:54 58.00 58.09 58.00 58.09 1.5K
10:55 58.16 58.42 58.16 58.42 2.7K
10:56 58.58 58.76 58.58 58.76 2.3K
10:57 58.24 58.24 58.16 58.16 2.4K
10:58 58.13 58.21 58.00 58.03 8.1K
10:59 58.12 58.28 58.12 58.20 1.6K
11:00 58.10 58.10 57.50 57.54 2.8K
11:01 57.73 58.37 57.73 58.11 1.9K
11:02 58.22 58.22 57.57 57.66 5.0K
11:03 57.55 57.58 57.39 57.47 7.6K
11:04 57.43 57.66 57.25 57.66 6.1K
11:05 57.75 57.83 57.51 57.55 3.6K
11:06 57.41 57.50 57.41 57.50 3.2K
11:07 57.55 57.82 57.53 57.62 3.3K
11:08 57.56 57.56 57.29 57.29 2.5K
11:09 57.25 57.48 57.25 57.36 6.7K
11:10 57.36 57.36 57.10 57.14 6.0K
11:11 57.07 57.07 56.50 56.50 11.7K
11:12 56.67 56.85 56.59 56.59 2.0K
11:13 56.64 56.78 56.64 56.78 3.0K
11:14 56.93 57.07 56.93 57.07 2.4K
11:15 57.09 57.46 56.83 57.26 1.3K
11:16 57.29 57.31 57.27 57.31 2.5K
11:17 56.98 57.20 56.98 57.13 1.7K
11:18 57.17 58.09 57.17 58.09 2.8K
11:19 57.99 58.24 57.93 57.99 5.8K
11:20 58.44 58.82 58.44 58.82 10.3K
11:21 58.96 59.01 58.65 58.77 6.7K
11:22 59.07 59.07 58.90 59.02 2.5K
11:23 59.05 59.05 58.84 58.89 2.2K
11:24 59.11 59.43 58.98 58.98 5.1K
11:25 59.01 59.05 58.84 58.84 3.2K
11:26 59.00 59.00 58.75 58.75 3.8K
11:27 59.37 59.37 59.12 59.20 1.7K
11:28 59.31 60.00 59.31 59.90 7.8K
11:29 59.80 59.80 59.46 59.66 3.1K
11:30 59.50 60.30 59.50 59.87 12.4K
11:31 59.91 60.04 59.62 59.82 7.9K
11:32 59.68 59.93 59.51 59.51 5.8K
11:33 59.51 59.53 58.81 59.00 7.2K
11:34 59.16 59.57 59.14 59.57 6.6K
11:35 59.26 59.35 59.16 59.20 6.2K
11:36 59.19 59.19 58.64 58.64 1.3K
11:37 58.78 59.18 58.78 59.18 2.4K
11:38 59.21 59.21 59.21 59.21 1.0K
11:39 59.38 59.43 59.38 59.43 2.2K
11:40 59.29 59.29 59.29 59.29 1.8K
11:41 59.02 59.02 58.87 58.87 3.0K
11:42 58.82 58.82 58.82 58.82 1.3K
11:43 58.84 58.88 58.84 58.85 1.1K
11:44 58.82 58.91 58.75 58.91 1.4K
11:45 59.13 59.28 59.13 59.28 1.0K
11:46 59.16 59.24 58.91 58.91 1.9K
11:47 58.91 58.91 58.91 58.91 1.1K
11:48 58.76 58.76 58.50 58.50 6.5K
11:49 58.49 58.66 58.49 58.52 1.2K
11:50 58.61 58.61 58.49 58.49 5.9K
11:51 58.41 58.74 58.41 58.74 2.6K
11:52 58.66 58.77 58.66 58.77 0.7K
11:53 58.89 59.10 58.81 59.10 1.3K
11:54 59.26 59.62 59.19 59.58 3.8K
11:55 59.63 60.11 59.63 60.11 7.1K
11:56 59.94 60.05 59.88 60.02 4.7K
11:57 60.04 60.14 59.54 59.54 11.0K
11:58 59.56 59.60 59.56 59.60 2.2K
11:59 59.59 59.70 59.50 59.50 1.8K
12:00 59.63 59.67 59.51 59.51 2.2K
12:01 59.78 59.78 59.64 59.74 1.7K
12:02 59.70 59.70 59.67 59.70 0.8K
12:03 59.50 59.50 59.35 59.39 2.6K
12:04 59.27 59.27 59.11 59.11 3.4K
12:05 59.16 59.32 59.16 59.32 2.2K
12:06 59.66 59.66 59.52 59.52 1.4K
12:07 59.51 59.61 59.51 59.61 1.5K
12:08 59.69 59.69 59.69 59.69 0.8K
12:09 59.75 59.75 59.57 59.58 2.2K
12:11 59.69 59.69 59.69 59.69 0.2K
12:12 59.74 59.74 59.74 59.74 0.2K
12:13 59.69 59.69 59.59 59.63 2.7K
12:14 59.67 59.73 59.56 59.56 2.2K
12:15 59.57 59.60 59.50 59.50 6.6K
12:16 59.59 59.60 59.59 59.60 1.0K
12:17 59.63 59.72 59.60 59.72 0.7K
12:18 59.77 59.77 59.77 59.77 0.2K
12:19 59.80 59.80 59.80 59.80 0.7K
12:20 59.93 59.93 59.86 59.92 3.9K
12:21 59.93 60.10 59.93 60.10 5.3K
12:22 59.86 59.86 59.55 59.55 2.1K
12:25 59.58 59.60 59.58 59.60 5.3K
12:26 59.70 59.70 59.70 59.70 0.6K
12:27 59.78 59.78 59.70 59.70 0.5K
12:28 59.76 60.20 59.76 60.20 3.2K
12:29 60.30 60.30 60.15 60.15 3.0K
12:30 60.40 60.40 60.14 60.33 3.5K
12:32 60.23 60.36 60.23 60.30 1.8K
12:33 60.30 60.37 60.20 60.37 2.1K
12:34 60.37 60.63 60.37 60.60 5.5K
12:35 60.91 61.14 60.91 61.14 5.6K
12:36 61.36 61.93 61.36 61.85 14.7K
12:37 61.96 61.96 61.85 61.95 7.0K
12:38 62.37 62.37 61.95 62.07 5.6K
12:39 62.13 62.27 62.00 62.00 5.9K
12:40 62.19 62.19 61.88 62.04 6.7K
12:41 61.91 61.91 61.66 61.87 1.2K
12:42 61.76 61.76 61.13 61.27 2.3K
12:43 61.31 61.76 61.31 61.76 0.7K
12:44 61.76 61.81 61.59 61.81 1.8K
12:45 62.09 62.25 62.09 62.25 2.1K
12:46 62.80 62.80 62.21 62.21 3.0K
12:47 62.00 62.00 62.00 62.00 0.2K
12:48 61.62 61.68 61.04 61.11 2.4K
12:49 61.31 61.44 61.09 61.29 2.7K
12:50 61.43 61.43 61.43 61.43 1.8K
12:51 61.12 61.23 61.07 61.23 2.0K
12:52 61.30 61.30 61.30 61.30 1.2K
12:53 61.61 61.81 61.60 61.81 2.4K
12:54 61.77 61.87 61.60 61.65 7.6K
12:55 61.60 61.60 61.35 61.35 0.4K
12:56 61.35 61.60 61.29 61.40 7.5K
12:57 61.43 61.43 61.43 61.43 0.2K
12:58 61.39 61.47 61.39 61.47 4.2K
12:59 61.39 61.47 61.37 61.37 1.8K
13:00 61.31 61.31 61.17 61.21 4.1K
13:01 61.16 61.30 60.79 61.30 4.7K
13:02 61.11 61.26 60.87 60.87 0.7K
13:03 61.28 62.00 61.28 61.72 3.9K
13:04 61.82 61.82 61.77 61.77 3.8K
13:05 61.65 61.77 61.56 61.77 3.6K
13:07 62.01 62.35 62.01 62.32 3.2K
13:08 62.23 62.32 62.12 62.12 9.3K
13:09 62.01 62.01 60.90 60.90 4.9K
13:10 61.21 61.33 61.00 61.00 1.9K
13:11 61.29 61.29 60.65 60.65 2.2K
13:12 60.51 60.55 60.29 60.48 12.4K
13:13 60.40 60.40 60.22 60.22 4.1K
13:14 60.16 60.32 60.14 60.22 1.5K
13:15 60.09 60.39 60.09 60.39 1.6K
13:16 60.62 60.62 60.51 60.51 1.5K
13:17 60.30 60.62 60.30 60.62 2.0K
13:18 60.47 60.47 60.47 60.47 0.6K
13:19 60.14 60.21 60.14 60.21 1.3K
13:20 60.00 60.05 59.67 59.97 9.2K
13:21 59.92 59.93 59.87 59.93 4.6K
13:22 59.75 59.99 59.75 59.81 5.4K
13:23 60.20 60.20 60.12 60.12 0.7K
13:24 59.61 59.67 59.50 59.50 2.2K
13:25 59.24 59.24 59.00 59.16 7.1K
13:26 59.35 59.59 59.35 59.40 2.4K
13:27 59.48 59.61 59.48 59.53 0.6K
13:28 59.76 59.89 59.76 59.89 0.3K
13:29 59.89 59.99 59.87 59.97 1.3K
13:30 59.87 59.87 59.73 59.74 1.5K
13:32 60.30 60.30 60.17 60.21 1.9K
13:33 60.20 60.26 60.09 60.26 2.4K
13:34 60.24 60.24 60.14 60.18 1.2K
13:35 60.20 60.21 60.16 60.16 0.7K
13:36 59.98 59.98 59.47 59.47 1.1K
13:37 59.57 59.57 59.48 59.48 0.8K
13:38 60.19 60.21 60.16 60.16 1.3K
13:39 60.25 60.25 60.25 60.25 0.3K
13:40 60.44 60.62 60.44 60.62 2.6K
13:41 60.71 61.00 60.71 61.00 2.7K
13:42 61.22 61.28 61.14 61.25 2.5K
13:43 61.22 61.28 61.12 61.24 2.5K
13:44 61.29 61.52 61.29 61.39 1.6K
13:45 61.88 62.00 61.86 61.86 4.4K
13:46 61.39 61.39 61.33 61.33 1.4K
13:48 60.99 61.04 60.99 61.04 2.0K
13:49 61.05 61.32 61.05 61.23 4.5K
13:50 61.30 61.39 61.24 61.32 3.0K
13:51 61.11 61.31 61.11 61.29 2.5K
13:52 61.30 61.33 61.30 61.30 2.3K
13:53 61.31 61.58 61.31 61.58 2.2K
13:54 61.37 61.37 61.06 61.06 1.5K
13:55 60.82 61.02 60.82 61.02 0.7K
13:56 61.09 61.09 61.05 61.08 2.7K
13:57 60.86 60.86 60.86 60.86 1.0K
13:58 60.38 60.59 60.34 60.34 1.1K
13:59 60.28 60.28 60.28 60.28 0.4K
14:00 60.32 60.32 60.30 60.30 0.7K
14:01 60.23 60.23 60.21 60.21 8.2K
14:02 60.29 60.29 60.27 60.28 0.8K
14:03 60.33 60.33 60.25 60.25 1.2K
14:04 60.28 60.41 60.15 60.41 2.6K
14:05 60.84 60.84 60.54 60.54 3.6K
14:06 60.38 60.41 60.29 60.41 1.2K
14:07 60.41 60.41 60.22 60.22 4.5K
14:08 60.21 60.23 60.21 60.23 8.9K
14:09 60.29 60.31 60.26 60.26 1.6K
14:10 60.16 60.35 60.10 60.35 3.0K
14:11 60.65 60.65 60.62 60.62 0.8K
14:12 60.71 60.71 60.57 60.70 2.1K
14:13 60.67 60.96 60.67 60.83 4.1K
14:14 60.71 60.71 60.42 60.42 1.1K
14:15 60.35 60.36 60.25 60.36 2.9K
14:16 60.24 60.30 60.22 60.28 2.5K
14:18 60.24 60.24 59.88 59.88 10.8K
14:19 59.72 60.03 59.72 59.73 2.9K
14:20 59.51 59.52 59.51 59.52 4.5K
14:21 59.43 59.43 59.16 59.16 2.2K
14:22 59.15 59.23 59.15 59.22 2.6K
14:23 59.15 59.23 59.15 59.23 2.8K
14:24 59.15 59.18 59.14 59.14 2.8K
14:25 59.28 59.28 59.15 59.17 1.4K
14:26 59.24 59.41 59.24 59.41 2.9K
14:28 59.69 59.82 59.69 59.82 0.6K
14:29 59.98 59.98 59.66 59.69 6.7K
14:30 59.51 59.58 59.51 59.58 4.4K
14:33 59.04 59.04 59.01 59.04 4.6K
14:34 59.12 59.12 59.06 59.06 0.9K
14:35 59.50 59.58 59.50 59.58 1.6K
14:36 59.44 59.44 59.18 59.34 1.7K
14:37 59.30 59.30 59.15 59.27 2.1K
14:38 59.16 59.16 58.88 58.92 2.3K
14:39 58.88 58.88 58.38 58.41 3.6K
14:40 58.29 58.29 58.12 58.28 3.5K
14:41 58.82 58.82 58.82 58.82 0.6K
14:42 59.32 59.32 59.01 59.10 4.0K
14:43 58.83 58.83 58.68 58.75 0.8K
14:44 58.60 58.60 58.60 58.60 1.2K
14:45 58.58 58.70 58.58 58.70 0.8K
14:46 58.66 58.66 58.41 58.41 1.7K
14:47 58.52 58.52 58.52 58.52 2.1K
14:48 58.17 58.43 58.13 58.34 2.9K
14:49 58.50 58.50 58.50 58.50 0.3K
14:50 58.38 58.61 58.38 58.38 1.9K
14:51 58.62 58.62 58.58 58.58 0.7K
14:52 58.42 58.65 58.42 58.65 2.3K
14:53 58.70 58.70 58.62 58.62 0.9K
14:54 58.58 58.68 58.57 58.61 3.0K
14:55 58.69 59.12 58.69 58.82 2.6K
14:56 58.60 58.74 58.58 58.74 2.6K
14:57 58.68 58.68 58.49 58.49 0.5K
14:58 58.58 58.60 58.49 58.60 2.5K
14:59 58.39 58.48 58.39 58.48 1.3K
15:00 58.43 58.80 58.43 58.78 1.7K
15:01 58.77 58.82 58.64 58.66 1.0K
15:02 58.59 58.65 58.59 58.65 0.8K
15:03 58.74 58.80 58.74 58.78 1.6K
15:04 58.74 59.14 58.74 59.14 1.2K
15:05 59.17 59.17 58.98 58.99 3.6K
15:06 59.11 59.11 59.07 59.08 2.2K
15:07 59.20 59.20 59.20 59.20 0.7K
15:08 59.50 59.68 59.50 59.61 1.3K
15:09 59.76 59.76 59.58 59.59 1.7K
15:10 59.66 59.66 59.66 59.66 0.7K
15:11 59.65 59.65 59.60 59.60 1.1K
15:12 59.14 59.42 59.14 59.42 1.3K
15:13 59.34 59.34 59.10 59.21 0.8K
15:14 59.26 59.26 58.90 58.90 2.2K
15:15 58.80 58.93 58.77 58.93 0.7K
15:16 59.05 59.09 58.69 58.69 1.0K
15:17 58.50 58.50 58.15 58.15 3.7K
15:18 57.81 57.90 57.61 57.73 10.8K
15:19 57.81 57.81 57.31 57.38 4.9K
15:20 57.30 57.30 57.20 57.20 3.1K
15:21 57.22 57.28 57.21 57.26 4.1K
15:22 57.21 57.39 57.21 57.39 3.5K
15:23 57.46 57.72 57.46 57.52 1.7K
15:24 57.64 57.64 57.52 57.52 2.6K
15:25 57.40 57.41 57.05 57.31 5.5K
15:26 57.23 57.40 57.23 57.36 1.1K
15:27 57.38 57.50 57.28 57.33 16.9K
15:28 57.48 57.70 57.48 57.63 9.6K
15:29 57.66 57.69 57.66 57.66 2.3K
15:30 57.82 57.91 57.80 57.80 3.3K
15:31 57.98 57.98 57.09 57.09 3.2K
15:32 57.00 57.01 56.41 56.41 18.1K
15:33 56.27 56.39 56.15 56.25 5.9K
15:34 56.15 56.22 55.85 55.85 9.5K
15:35 55.92 55.92 55.56 55.56 5.6K
15:36 55.55 56.00 55.55 56.00 26.2K
15:37 56.07 56.07 55.89 55.89 11.6K
15:38 55.56 55.76 55.56 55.76 3.2K
15:39 55.97 56.27 55.97 56.21 7.5K
15:40 56.52 56.52 56.35 56.41 2.1K
15:41 56.38 56.46 56.38 56.42 2.1K
15:42 56.45 56.45 56.06 56.06 9.5K
15:43 56.34 56.43 56.34 56.40 2.2K
15:44 56.37 56.37 56.10 56.12 1.7K
15:45 56.08 56.68 56.08 56.68 4.9K
15:46 56.45 56.45 56.39 56.44 1.8K
15:47 56.51 56.67 56.49 56.67 2.9K
15:48 56.70 56.81 56.70 56.81 8.7K
15:49 56.75 57.15 56.75 57.15 17.2K
15:50 56.64 56.65 56.64 56.65 3.4K
15:51 56.75 56.80 56.51 56.56 6.3K
15:52 56.76 56.76 56.51 56.61 4.2K
15:53 56.63 56.65 56.57 56.65 2.9K
15:54 56.89 57.46 56.89 57.38 1.5K
15:55 57.55 57.89 57.38 57.80 44.7K
15:56 57.84 57.84 56.61 56.72 11.9K
15:57 56.66 56.72 56.11 56.55 15.8K
15:58 56.50 56.50 56.29 56.39 5.5K
15:59 56.53 56.56 56.33 56.56 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available