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 66.60 66.60 64.53 66.00 678.3K
09:31 66.00 66.00 62.17 62.17 42.8K
09:32 62.66 65.05 62.66 65.05 50.4K
09:33 65.06 65.29 63.25 64.55 44.8K
09:34 64.48 64.49 63.51 63.75 29.1K
09:35 63.51 64.99 63.51 64.46 28.9K
09:36 64.53 64.84 63.00 63.00 31.6K
09:37 63.17 65.29 63.17 64.00 30.3K
09:38 64.31 64.65 63.41 64.35 9.6K
09:39 64.32 64.72 63.89 64.62 18.1K
09:40 64.72 65.00 63.81 64.78 27.6K
09:41 65.02 65.85 64.02 64.02 41.7K
09:42 63.55 63.55 61.57 62.76 33.0K
09:43 63.31 64.09 62.97 62.97 11.6K
09:44 62.85 63.87 62.61 63.86 11.1K
09:45 63.88 63.88 61.82 62.38 18.3K
09:46 62.81 63.34 62.49 62.49 16.6K
09:47 62.36 63.00 62.36 62.41 7.6K
09:48 62.16 62.57 60.36 60.49 31.9K
09:49 60.33 60.33 58.85 59.72 64.8K
09:50 59.72 60.67 59.00 60.47 46.6K
09:51 60.48 61.31 60.19 60.19 28.3K
09:52 60.21 61.25 60.18 61.10 47.5K
09:53 61.17 63.00 61.17 62.42 25.8K
09:54 62.25 62.74 61.89 62.74 24.1K
09:55 62.70 63.46 62.02 63.37 21.5K
09:56 63.29 63.50 63.01 63.37 21.1K
09:57 63.32 63.50 62.42 62.42 19.2K
09:58 62.47 63.50 62.47 62.90 8.9K
09:59 63.18 63.39 62.92 63.18 10.9K
10:00 63.24 63.47 63.15 63.40 6.9K
10:01 63.52 63.52 62.70 63.50 14.2K
10:02 63.41 63.55 62.90 63.35 3.5K
10:03 63.27 64.90 63.27 64.80 18.7K
10:04 64.88 65.40 64.88 65.37 20.7K
10:05 65.53 65.73 65.23 65.72 22.4K
10:06 65.87 66.00 64.79 64.79 25.6K
10:07 65.38 65.38 64.05 64.31 15.3K
10:08 65.00 65.07 64.56 64.99 6.7K
10:09 65.04 65.36 64.90 65.31 6.2K
10:10 65.30 65.50 64.85 65.30 10.5K
10:11 65.32 65.57 63.74 64.73 21.9K
10:12 64.96 65.27 64.94 64.94 9.7K
10:13 64.34 64.80 64.24 64.24 7.2K
10:14 64.55 64.55 63.93 64.10 9.2K
10:15 64.30 65.00 64.08 64.93 8.2K
10:16 65.16 65.19 64.80 65.09 6.8K
10:17 65.28 65.28 65.27 65.27 4.1K
10:18 64.58 65.28 64.58 64.66 6.8K
10:19 64.68 65.30 64.58 65.30 6.6K
10:20 65.28 65.66 65.28 65.66 7.9K
10:21 65.75 66.37 65.75 65.84 29.1K
10:22 66.08 66.19 65.63 66.19 11.6K
10:23 66.31 66.71 66.10 66.71 16.2K
10:24 66.50 67.00 66.28 67.00 13.1K
10:25 67.52 68.50 67.52 68.40 30.0K
10:26 68.38 68.38 67.08 67.48 36.9K
10:27 67.83 68.52 67.83 68.52 27.6K
10:28 68.52 69.00 68.52 68.80 24.4K
10:29 69.00 69.30 68.85 69.30 37.7K
10:30 69.45 69.92 69.20 69.92 46.3K
10:31 69.95 70.16 69.55 70.16 42.2K
10:32 70.05 70.73 70.05 70.60 24.7K
10:33 70.80 71.30 70.47 71.29 56.3K
10:34 71.30 71.92 71.28 71.61 51.6K
10:35 71.67 71.67 69.92 70.11 41.8K
10:36 70.59 71.70 70.59 71.68 28.0K
10:37 71.55 72.09 70.99 72.09 49.5K
10:38 71.58 72.52 71.58 72.41 23.6K
10:39 72.81 73.32 72.70 73.24 43.5K
10:40 73.24 73.30 72.47 72.84 28.9K
10:41 72.56 72.98 72.33 72.87 19.0K
10:42 73.12 73.12 72.37 72.37 18.9K
10:43 72.11 72.61 71.39 71.64 37.9K
10:44 71.75 71.75 70.83 71.03 17.8K
10:45 71.09 71.21 70.39 70.85 24.6K
10:46 70.72 71.10 70.39 70.51 15.0K
10:47 70.19 70.24 69.88 70.00 15.2K
10:48 70.62 71.15 70.17 71.15 10.3K
10:49 70.64 70.71 70.52 70.71 8.8K
10:50 70.51 70.51 69.44 69.44 8.0K
10:51 69.48 70.87 69.48 70.41 8.4K
10:52 70.26 71.03 70.04 70.99 12.8K
10:53 71.09 71.50 71.09 71.14 17.0K
10:54 71.45 71.68 71.29 71.68 7.9K
10:55 71.37 71.82 71.27 71.50 16.2K
10:56 71.21 71.35 70.37 70.37 11.4K
10:57 70.97 71.08 70.70 70.78 3.8K
10:58 70.33 70.75 70.33 70.60 6.6K
10:59 70.71 70.89 70.71 70.89 3.3K
11:00 70.71 70.72 70.40 70.54 9.0K
11:01 70.60 71.76 70.60 71.69 12.2K
11:02 71.63 71.92 71.63 71.64 8.7K
11:03 71.50 71.50 71.16 71.50 25.9K
11:04 71.31 71.63 71.20 71.39 4.5K
11:05 70.88 72.13 70.88 72.09 32.8K
11:06 72.04 72.30 71.99 72.23 11.1K
11:07 72.24 72.54 71.95 72.43 9.5K
11:08 72.47 72.72 72.45 72.72 10.6K
11:09 72.94 73.04 72.36 72.36 18.8K
11:10 72.99 72.99 72.17 72.34 13.8K
11:11 72.40 72.91 72.00 72.43 9.2K
11:12 72.50 73.33 72.50 73.33 22.3K
11:13 73.32 73.32 72.82 73.10 14.9K
11:14 72.93 73.19 72.84 72.88 7.8K
11:15 73.07 73.31 72.95 72.95 12.3K
11:16 73.32 73.32 72.58 72.92 25.1K
11:17 72.91 72.93 72.65 72.65 5.9K
11:18 72.32 74.00 72.13 74.00 30.9K
11:19 73.93 74.19 72.52 72.94 26.3K
11:20 73.12 73.12 72.46 72.68 19.6K
11:21 72.50 72.73 72.50 72.70 4.7K
11:22 73.10 73.21 72.81 73.05 10.3K
11:23 73.39 73.93 73.39 73.69 28.9K
11:24 74.00 74.00 73.51 73.51 12.7K
11:25 73.78 74.54 73.73 74.54 14.5K
11:26 74.45 74.90 74.39 74.60 23.4K
11:27 74.58 74.99 74.51 74.97 25.7K
11:28 74.51 74.62 74.35 74.54 20.9K
11:29 74.60 75.10 74.60 74.95 21.2K
11:30 75.12 75.27 75.00 75.00 16.3K
11:31 74.81 75.72 74.81 75.51 12.4K
11:32 75.62 75.98 75.56 75.97 18.2K
11:33 75.82 76.44 75.78 76.12 29.2K
11:34 76.33 76.46 76.20 76.23 21.6K
11:35 76.43 76.45 76.20 76.24 7.9K
11:36 76.45 77.13 76.40 77.13 13.0K
11:37 77.15 77.70 76.93 77.70 20.1K
11:38 77.69 78.19 77.46 77.92 27.9K
11:39 77.71 78.72 77.71 78.65 23.9K
11:40 78.64 78.64 78.13 78.50 24.1K
11:41 78.20 78.50 77.63 77.74 21.9K
11:42 76.80 78.13 76.78 77.66 61.7K
11:43 77.47 78.39 77.47 78.39 11.7K
11:44 77.94 78.05 77.43 77.60 10.2K
11:45 78.00 78.48 77.96 78.48 9.9K
11:46 78.84 78.84 78.27 78.27 15.6K
11:47 78.00 78.26 77.60 77.60 4.7K
11:48 77.90 78.16 77.61 77.96 17.4K
11:49 77.89 78.20 77.71 77.96 6.6K
11:50 78.20 78.27 78.10 78.11 19.3K
11:51 78.31 78.40 77.89 78.40 12.7K
11:52 78.33 79.25 78.31 79.13 19.4K
11:53 79.15 79.23 78.97 79.23 18.5K
11:54 79.02 79.46 79.00 79.00 13.6K
11:55 78.70 78.73 78.03 78.36 11.7K
11:56 78.25 78.36 77.90 78.17 12.4K
11:57 77.90 77.90 76.97 76.97 20.4K
11:58 76.97 78.38 76.97 78.38 17.5K
11:59 78.35 78.95 78.18 78.40 9.8K
12:00 78.32 78.32 77.62 77.62 4.9K
12:01 77.61 77.89 77.38 77.63 8.3K
12:02 77.69 78.23 77.52 77.64 9.2K
12:03 77.99 78.26 77.99 78.22 4.9K
12:04 78.25 78.49 78.25 78.42 13.6K
12:05 78.42 78.80 78.42 78.80 12.2K
12:06 78.85 79.18 78.85 79.16 19.9K
12:07 79.29 79.63 79.14 79.14 15.4K
12:08 79.20 79.61 79.20 79.54 12.4K
12:09 79.57 79.57 79.16 79.46 11.5K
12:10 79.78 80.25 79.78 80.13 18.2K
12:11 79.84 80.83 79.75 80.56 16.5K
12:12 80.79 80.99 80.59 80.86 16.1K
12:13 80.80 81.09 80.32 80.92 11.4K
12:14 80.68 81.08 80.52 81.00 13.7K
12:15 81.00 81.77 81.00 81.77 18.7K
12:16 81.76 81.86 81.37 81.59 18.4K
12:17 81.84 82.44 81.84 82.40 23.3K
12:18 82.54 82.95 82.18 82.94 18.8K
12:19 82.52 83.29 82.52 83.20 20.2K
12:20 83.00 84.15 83.00 83.39 54.8K
12:21 83.16 84.00 83.09 83.54 46.6K
12:22 83.52 83.83 83.39 83.79 19.6K
12:23 83.45 84.58 83.00 84.58 22.5K
12:24 84.40 84.99 84.40 84.78 24.1K
12:25 85.00 85.87 84.77 85.27 52.7K
12:26 85.00 85.58 85.00 85.19 24.1K
12:27 85.04 85.91 85.00 85.00 32.0K
12:28 84.40 84.81 83.50 83.99 43.3K
12:29 83.73 83.73 82.37 83.00 48.7K
12:30 82.40 82.78 81.70 82.41 23.5K
12:31 82.56 83.32 81.78 83.27 33.2K
12:32 83.29 83.59 83.15 83.15 18.7K
12:33 82.60 83.32 82.52 82.89 11.1K
12:34 83.14 83.49 82.70 83.48 13.5K
12:35 83.66 84.06 83.11 83.58 13.4K
12:36 82.97 83.20 82.01 82.03 24.9K
12:37 82.04 82.39 81.73 81.77 24.2K
12:38 81.95 81.96 80.59 80.71 35.2K
12:39 80.55 81.04 80.05 80.41 32.3K
12:40 80.50 81.50 80.50 81.16 23.3K
12:41 81.49 82.22 81.49 82.10 18.4K
12:42 82.06 82.22 81.63 81.75 18.2K
12:43 81.63 81.69 81.31 81.36 12.9K
12:44 81.62 81.75 80.81 81.11 11.1K
12:45 81.35 82.19 81.35 82.19 25.8K
12:46 81.91 82.92 81.91 82.87 15.2K
12:47 82.99 83.24 82.31 82.59 18.3K
12:48 82.56 82.58 81.98 81.98 10.0K
12:49 82.44 83.08 82.34 82.34 17.0K
12:50 82.43 82.80 81.95 82.80 15.9K
12:51 82.65 82.65 82.00 82.26 10.1K
12:52 82.19 82.45 82.15 82.44 4.9K
12:53 82.52 82.52 81.61 82.15 13.9K
12:54 81.75 82.30 81.75 82.30 9.1K
12:55 82.04 82.05 81.69 82.02 5.2K
12:56 82.09 82.19 81.63 81.79 8.5K
12:57 81.67 81.67 80.92 80.99 16.3K
12:58 81.25 81.25 80.41 80.43 19.3K
12:59 80.37 80.38 79.87 80.06 15.0K
13:00 80.15 80.20 79.08 79.23 23.7K
13:01 79.12 79.35 78.52 79.05 34.8K
13:02 78.70 79.90 78.61 79.90 15.5K
13:03 79.81 80.90 79.81 80.90 18.9K
13:04 80.80 80.84 79.78 79.84 17.2K
13:05 79.84 79.95 79.58 79.58 11.6K
13:06 79.75 80.18 79.75 79.78 8.3K
13:07 80.12 80.44 79.87 80.44 11.8K
13:08 80.43 80.43 80.00 80.00 6.3K
13:09 79.97 79.98 79.51 79.56 3.7K
13:10 79.32 79.66 79.32 79.66 5.1K
13:11 79.39 79.55 78.84 78.96 4.5K
13:12 79.10 79.10 78.52 78.52 14.4K
13:13 78.73 79.54 78.73 79.54 5.4K
13:14 79.24 79.27 78.70 78.70 9.8K
13:15 78.70 79.08 78.70 79.03 6.3K
13:16 79.10 80.18 79.10 80.10 10.0K
13:17 79.65 80.36 79.65 80.00 13.9K
13:18 80.20 80.47 80.07 80.47 7.5K
13:19 80.78 81.01 80.44 81.01 16.2K
13:20 80.95 81.03 80.59 80.82 11.7K
13:21 81.14 82.04 81.14 82.04 16.6K
13:22 81.86 82.57 81.86 82.51 9.6K
13:23 82.40 82.51 81.87 82.20 13.2K
13:24 82.42 82.42 81.70 81.85 12.5K
13:25 82.01 82.01 80.87 80.91 14.7K
13:26 81.11 81.11 80.10 80.36 9.5K
13:27 80.40 80.51 80.18 80.36 8.7K
13:28 80.59 80.59 80.21 80.42 4.0K
13:29 80.24 80.53 80.21 80.33 8.6K
13:30 80.32 80.32 79.90 80.09 12.0K
13:31 80.17 80.46 80.17 80.46 9.0K
13:32 80.60 80.62 80.18 80.29 4.4K
13:33 79.85 80.33 79.20 79.20 11.4K
13:34 79.26 79.46 78.90 79.34 5.2K
13:35 78.98 79.73 78.98 79.47 11.0K
13:36 79.40 79.86 79.27 79.86 4.1K
13:37 79.88 79.88 79.00 79.00 10.5K
13:38 79.20 79.55 78.99 79.50 5.3K
13:39 79.58 80.09 79.58 80.09 8.9K
13:40 79.99 79.99 79.41 79.64 6.0K
13:41 79.59 79.59 79.48 79.48 6.5K
13:42 79.63 79.63 79.01 79.01 4.1K
13:43 78.95 79.07 78.93 79.07 2.8K
13:44 78.90 78.90 77.06 77.83 35.7K
13:45 77.59 78.82 77.59 78.30 14.1K
13:46 78.12 78.47 77.82 77.82 5.1K
13:47 77.87 78.00 76.97 77.22 22.3K
13:48 77.41 77.41 76.30 76.68 16.0K
13:49 77.56 77.96 77.46 77.96 12.0K
13:50 77.84 78.92 77.84 78.55 10.3K
13:51 78.32 78.37 77.82 78.37 3.3K
13:52 78.07 78.47 78.07 78.24 9.2K
13:53 78.32 78.75 78.32 78.75 5.4K
13:54 78.74 78.74 77.87 78.45 10.9K
13:55 78.30 78.61 78.30 78.47 2.1K
13:56 78.55 78.69 78.55 78.69 3.8K
13:57 78.42 78.42 78.00 78.00 1.6K
13:58 78.00 78.00 77.55 77.55 7.9K
13:59 78.04 78.42 77.99 78.27 7.8K
14:00 78.25 78.41 78.25 78.30 3.5K
14:01 78.50 79.04 78.50 79.04 4.5K
14:02 78.77 79.27 78.77 78.93 11.3K
14:03 79.14 79.27 79.01 79.16 7.4K
14:04 79.27 79.73 79.17 79.29 10.5K
14:05 79.16 79.34 78.51 78.79 5.0K
14:06 78.77 78.89 78.62 78.70 3.3K
14:07 79.15 79.47 78.92 79.32 2.7K
14:08 79.39 79.67 79.39 79.67 3.4K
14:09 79.74 80.39 79.74 80.39 14.2K
14:10 80.76 80.76 79.93 80.08 16.4K
14:11 80.02 80.11 80.00 80.01 7.4K
14:12 80.02 80.02 79.50 79.50 8.6K
14:13 79.37 79.73 79.25 79.44 13.1K
14:14 79.43 79.49 79.17 79.17 5.3K
14:15 78.96 79.24 78.88 79.10 5.1K
14:16 79.32 79.32 78.50 78.51 13.1K
14:17 78.35 79.08 78.35 78.65 12.8K
14:18 78.51 78.66 78.51 78.51 4.4K
14:19 78.58 78.70 78.58 78.70 1.1K
14:20 78.50 79.35 78.50 79.16 7.2K
14:21 79.32 79.32 78.86 78.94 9.4K
14:22 78.98 78.98 78.83 78.83 1.8K
14:23 78.56 78.77 78.46 78.77 2.5K
14:24 78.83 78.83 78.60 78.60 6.0K
14:25 78.85 78.85 78.70 78.70 1.7K
14:26 79.34 79.57 79.30 79.57 6.1K
14:27 79.67 80.10 79.67 79.91 7.2K
14:28 80.48 80.50 80.26 80.43 4.6K
14:29 80.21 80.51 80.21 80.42 13.3K
14:30 80.04 80.97 80.04 80.83 28.4K
14:31 80.55 80.88 80.36 80.81 10.3K
14:32 80.88 80.88 80.73 80.73 2.3K
14:33 80.60 81.23 80.60 81.23 9.0K
14:34 81.05 81.78 81.05 81.64 12.2K
14:35 81.90 82.22 81.80 82.00 7.1K
14:36 82.37 82.56 82.37 82.55 3.5K
14:37 82.40 82.40 81.61 81.93 22.0K
14:38 82.15 82.15 81.28 81.28 13.7K
14:39 81.32 81.62 81.27 81.59 12.4K
14:40 82.00 82.62 81.94 82.36 26.1K
14:41 82.24 82.43 82.19 82.19 5.1K
14:42 82.00 82.00 81.70 81.95 13.4K
14:43 81.82 82.37 81.31 82.17 7.2K
14:44 82.73 82.99 82.50 82.71 12.9K
14:45 82.93 82.93 82.64 82.82 8.6K
14:46 82.36 82.39 81.40 81.72 16.8K
14:47 81.77 82.00 81.38 81.47 5.4K
14:48 81.62 81.62 81.20 81.47 7.4K
14:49 81.12 81.32 80.94 81.03 15.8K
14:50 81.40 81.65 81.05 81.04 13.0K
14:51 81.07 81.54 81.07 81.53 10.3K
14:52 81.53 81.53 81.45 81.52 3.2K
14:53 81.96 81.96 81.59 81.82 19.3K
14:54 81.46 81.62 81.46 81.62 10.1K
14:55 81.20 81.20 81.17 81.17 6.6K
14:56 81.09 81.09 80.88 80.88 1.4K
14:57 80.82 80.88 80.64 80.64 2.9K
14:58 80.71 81.07 80.45 81.07 4.4K
14:59 80.75 80.83 80.43 80.44 7.1K
15:00 80.51 80.58 80.05 80.12 8.1K
15:01 80.13 80.73 80.13 80.53 11.2K
15:02 80.57 81.00 80.57 80.72 9.1K
15:03 80.80 80.85 80.53 80.53 4.7K
15:04 80.79 80.79 80.19 80.19 2.2K
15:05 80.36 80.36 79.94 80.07 3.7K
15:06 80.18 80.63 79.47 79.47 6.6K
15:07 79.86 80.00 79.76 79.76 6.2K
15:08 79.71 79.71 79.51 79.64 8.2K
15:09 79.76 79.91 79.44 79.91 5.1K
15:10 80.25 80.25 79.91 80.06 16.9K
15:11 80.04 80.57 80.00 80.00 11.4K
15:12 80.00 80.30 79.63 79.77 10.7K
15:13 79.79 80.66 79.79 80.58 8.7K
15:14 80.52 80.62 80.19 80.29 3.6K
15:15 80.59 81.17 80.54 81.01 5.2K
15:16 80.69 80.73 80.33 80.68 4.9K
15:17 80.47 81.02 80.47 80.86 10.7K
15:18 80.85 81.00 80.83 81.00 9.2K
15:19 81.30 81.30 81.02 81.02 4.5K
15:20 80.93 81.37 80.93 81.15 10.9K
15:21 81.26 81.35 80.38 80.38 12.1K
15:22 80.62 80.62 80.17 80.42 7.7K
15:23 80.57 80.59 80.33 80.48 5.0K
15:24 80.62 80.63 80.56 80.63 6.0K
15:25 80.65 80.66 80.21 80.26 8.6K
15:26 80.24 80.78 80.06 80.48 10.5K
15:27 80.53 80.53 80.17 80.32 6.2K
15:28 80.24 80.41 80.11 80.41 9.5K
15:29 80.43 80.56 80.20 80.20 1.2K
15:30 80.27 80.27 79.50 79.68 8.9K
15:31 79.70 80.47 79.70 80.02 8.6K
15:32 80.00 80.01 79.78 80.01 7.1K
15:33 80.12 80.14 80.01 80.08 10.7K
15:34 79.97 80.24 79.85 80.24 8.8K
15:35 79.79 79.93 79.79 79.93 3.9K
15:36 79.67 79.75 79.53 79.65 1.7K
15:37 79.45 79.45 78.79 78.79 17.4K
15:38 78.84 79.05 78.32 78.32 14.5K
15:39 78.54 78.54 78.01 78.32 6.0K
15:40 78.29 79.14 78.29 78.96 19.9K
15:41 78.96 79.37 78.96 79.33 8.6K
15:42 79.30 79.65 79.26 79.47 10.0K
15:43 78.97 79.09 78.70 78.81 14.6K
15:44 79.10 79.10 78.58 78.58 6.9K
15:45 78.68 79.05 78.68 79.02 5.0K
15:46 79.45 79.97 79.45 79.97 3.4K
15:47 79.54 80.07 79.36 79.36 6.8K
15:48 79.50 79.59 79.27 79.27 4.0K
15:49 79.22 79.25 79.03 79.11 5.2K
15:50 79.10 79.56 79.10 79.30 11.0K
15:51 79.39 79.39 79.21 79.34 5.3K
15:52 79.54 79.59 79.45 79.59 3.4K
15:53 79.47 79.60 79.45 79.56 7.3K
15:54 79.61 79.94 79.61 79.64 5.7K
15:55 80.00 80.13 79.57 79.57 18.7K
15:56 79.64 79.87 79.64 79.73 8.0K
15:57 79.66 79.74 79.58 79.59 4.3K
15:58 79.50 79.50 79.39 79.46 9.4K
15:59 79.48 79.61 79.46 79.50 130.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available