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 87.49 88.60 84.22 85.84 1,028.9K
09:31 85.49 89.33 85.49 88.53 43.1K
09:32 88.60 88.60 86.04 88.49 38.7K
09:33 88.83 90.50 88.27 90.50 41.6K
09:34 90.55 90.58 89.92 90.00 41.3K
09:35 88.49 88.49 86.00 87.24 58.2K
09:36 86.92 87.79 85.15 86.08 43.2K
09:37 85.47 85.47 82.03 82.26 48.8K
09:38 82.26 84.90 82.26 84.90 29.1K
09:39 84.70 86.32 84.70 85.67 37.3K
09:40 85.12 86.90 84.88 86.60 23.8K
09:41 86.72 87.42 85.77 87.40 14.6K
09:42 88.00 89.13 86.53 86.53 27.6K
09:43 86.59 88.23 86.08 87.34 16.7K
09:44 87.47 87.54 86.72 87.36 11.3K
09:45 87.12 87.12 85.33 85.54 20.2K
09:46 85.54 85.90 84.61 85.90 24.2K
09:47 86.00 87.15 85.66 87.00 12.2K
09:48 86.93 87.22 86.50 86.90 12.3K
09:49 86.95 88.72 86.95 88.53 30.5K
09:50 88.93 89.43 87.52 88.29 48.1K
09:51 88.40 88.89 87.93 88.66 19.2K
09:52 88.74 89.31 88.49 89.22 26.9K
09:53 89.20 90.58 89.20 90.26 48.2K
09:54 90.14 92.07 90.14 92.07 43.3K
09:55 91.78 93.02 91.72 93.00 51.4K
09:56 92.70 93.56 92.70 93.52 44.3K
09:57 93.81 93.81 90.16 90.16 49.5K
09:58 90.02 91.10 89.62 91.10 43.4K
09:59 91.33 91.59 90.55 91.26 27.7K
10:00 91.45 92.00 90.51 92.00 13.3K
10:01 92.06 92.58 91.51 91.60 40.1K
10:02 91.70 92.90 91.54 92.69 20.1K
10:03 92.43 92.71 92.03 92.26 20.4K
10:04 92.49 93.19 92.25 93.19 38.2K
10:05 93.35 93.66 92.71 93.66 17.4K
10:06 93.89 94.55 93.01 93.01 47.0K
10:07 93.39 93.63 92.25 93.63 23.3K
10:08 93.66 94.28 93.38 93.79 16.3K
10:09 93.71 93.71 92.02 92.80 19.8K
10:10 92.73 92.73 89.92 90.45 39.7K
10:11 90.34 91.00 89.88 90.97 23.0K
10:12 91.03 92.15 90.76 91.80 8.1K
10:13 92.07 92.07 90.56 90.74 15.0K
10:14 90.72 90.72 89.37 89.37 14.5K
10:15 88.16 88.20 87.13 87.27 39.2K
10:16 86.56 88.50 86.56 87.60 27.5K
10:17 87.24 87.24 86.12 86.56 27.8K
10:18 86.46 87.83 86.15 87.75 17.7K
10:19 87.46 87.63 86.00 86.00 33.8K
10:20 85.94 86.16 85.11 86.04 52.7K
10:21 85.94 87.30 85.90 87.09 9.6K
10:22 87.00 88.24 86.78 88.09 24.8K
10:23 87.60 87.71 86.73 87.32 11.8K
10:24 87.32 88.60 87.32 88.44 20.6K
10:25 88.28 88.60 88.20 88.32 14.2K
10:26 88.27 89.23 88.27 88.81 21.0K
10:27 88.71 88.71 86.32 86.67 14.6K
10:28 87.07 87.60 86.51 87.60 12.0K
10:29 87.59 87.59 86.40 86.65 10.1K
10:30 86.68 87.16 86.50 86.50 14.2K
10:31 86.20 86.44 85.07 85.11 44.5K
10:32 84.74 84.88 83.46 83.89 36.4K
10:33 84.06 85.38 83.79 85.38 25.2K
10:34 85.22 86.46 85.22 86.46 16.7K
10:35 86.28 86.41 85.57 85.58 7.4K
10:36 85.36 85.36 84.15 84.30 15.1K
10:37 84.62 84.62 83.98 83.98 20.6K
10:38 83.73 83.86 81.90 81.99 28.7K
10:39 82.04 83.15 79.52 79.60 74.7K
10:40 79.41 80.48 78.52 78.52 64.9K
10:41 78.83 78.83 75.11 76.21 86.8K
10:42 76.04 77.38 76.04 77.25 57.5K
10:43 77.19 78.11 76.48 77.95 47.9K
10:44 77.61 77.63 76.68 77.00 24.6K
10:45 76.38 78.97 76.38 76.89 40.4K
10:46 76.99 77.07 75.62 75.62 39.7K
10:47 75.66 75.66 73.81 73.81 36.8K
10:48 74.45 74.56 73.18 73.88 39.7K
10:49 73.87 74.68 73.46 74.46 28.6K
10:50 74.16 74.37 71.11 71.70 51.8K
10:51 72.03 72.03 68.00 68.88 95.7K
10:52 69.32 71.54 69.32 70.67 75.0K
10:53 70.23 70.92 69.96 70.49 47.5K
10:54 71.00 73.15 71.00 73.09 54.4K
10:55 72.51 72.51 70.22 71.82 47.1K
10:56 71.28 73.10 71.28 73.00 23.0K
10:57 72.86 73.45 72.18 73.37 35.7K
10:58 73.10 75.11 73.10 74.89 47.8K
10:59 74.71 76.60 74.71 76.52 42.3K
11:00 76.78 78.95 76.64 78.57 66.8K
11:01 78.99 79.38 78.45 79.23 42.4K
11:02 79.07 79.07 76.94 77.48 51.1K
11:03 77.82 78.53 77.50 78.50 24.1K
11:04 78.34 78.84 78.09 78.22 18.8K
11:05 78.94 79.18 76.87 77.14 24.2K
11:06 77.04 77.61 76.20 77.61 24.3K
11:07 78.11 78.86 78.11 78.40 12.4K
11:08 77.96 78.62 76.89 77.25 12.0K
11:09 77.73 78.15 77.63 77.63 9.7K
11:10 77.36 77.83 76.41 77.32 13.7K
11:11 76.79 77.97 76.79 77.83 17.2K
11:12 77.80 78.42 77.50 78.42 5.5K
11:13 78.34 78.34 77.50 77.81 9.0K
11:14 77.80 78.00 77.62 77.69 6.9K
11:15 77.54 77.61 76.90 77.01 10.2K
11:16 77.35 78.00 77.24 77.60 7.8K
11:17 77.49 78.00 77.29 77.82 5.7K
11:18 77.83 79.42 77.67 79.08 28.1K
11:19 79.09 79.66 78.98 79.65 15.9K
11:20 79.72 79.72 78.41 79.02 22.8K
11:21 79.02 79.99 78.93 79.85 11.7K
11:22 79.94 80.57 79.94 80.15 31.0K
11:23 80.75 80.75 78.60 78.60 20.5K
11:24 78.93 79.45 78.78 78.80 17.8K
11:25 78.48 78.53 77.44 77.44 21.6K
11:26 77.70 78.15 77.33 78.10 8.0K
11:27 78.20 79.00 78.20 79.00 6.6K
11:28 79.00 79.28 78.62 78.62 6.6K
11:29 78.31 78.34 77.88 78.20 8.8K
11:30 77.90 78.19 77.85 78.07 4.1K
11:31 77.60 77.80 77.31 77.32 15.6K
11:32 77.42 77.42 76.36 77.12 14.4K
11:33 77.04 77.70 77.00 77.00 11.3K
11:34 76.59 76.59 75.66 76.03 25.0K
11:35 75.50 75.59 75.21 75.37 12.3K
11:36 75.37 76.34 75.37 75.89 13.3K
11:37 76.07 76.18 75.58 76.18 6.0K
11:38 76.41 76.68 76.11 76.34 4.7K
11:39 76.23 76.23 75.83 76.00 12.2K
11:40 76.20 76.38 75.86 76.37 6.0K
11:41 76.50 76.80 76.26 76.60 7.6K
11:42 76.43 76.43 75.00 75.55 13.6K
11:43 75.72 76.32 75.67 76.15 4.4K
11:44 76.32 76.32 75.86 75.86 4.6K
11:45 75.93 75.93 74.59 74.65 33.9K
11:46 74.90 75.48 74.72 74.72 6.1K
11:47 74.79 75.00 74.58 74.80 6.7K
11:48 74.84 74.84 74.27 74.53 11.3K
11:49 74.84 76.89 74.84 76.72 20.7K
11:50 76.88 76.88 75.57 76.00 8.9K
11:51 75.91 76.08 75.74 76.08 2.6K
11:52 76.00 76.00 75.30 75.59 4.2K
11:53 75.53 76.02 75.53 75.96 4.0K
11:54 76.03 76.23 76.03 76.23 2.7K
11:55 76.39 76.39 75.57 75.57 9.4K
11:56 75.38 76.00 75.01 75.01 16.7K
11:57 74.93 75.16 74.93 74.96 2.3K
11:58 75.46 75.46 75.29 75.29 1.6K
11:59 75.80 75.86 75.67 75.68 4.9K
12:00 75.43 75.44 74.48 74.86 10.3K
12:01 75.23 75.30 74.81 74.85 9.4K
12:02 74.78 75.38 74.78 75.25 4.7K
12:03 75.00 76.02 75.00 75.41 3.3K
12:04 75.28 75.28 74.96 75.05 4.5K
12:05 75.00 75.07 75.00 75.07 1.4K
12:06 74.70 75.95 74.52 75.39 9.2K
12:07 75.45 76.04 75.44 76.04 3.5K
12:08 76.20 76.29 75.89 76.29 1.4K
12:09 76.30 77.24 76.30 77.24 29.7K
12:10 77.16 77.16 75.83 76.07 7.0K
12:11 76.56 76.72 76.56 76.72 3.9K
12:12 76.52 77.00 76.40 76.40 7.1K
12:13 76.04 76.08 75.65 76.08 3.8K
12:14 76.12 76.35 76.12 76.20 4.5K
12:15 76.23 76.27 76.17 76.27 0.8K
12:16 76.00 76.19 76.00 76.16 1.6K
12:17 76.19 76.82 76.19 76.75 4.1K
12:18 76.58 77.13 76.58 77.00 8.0K
12:19 76.99 76.99 76.00 76.14 6.3K
12:20 76.00 76.00 75.84 75.95 3.0K
12:21 76.13 76.13 76.13 76.13 0.4K
12:22 75.92 76.15 75.70 76.15 5.3K
12:23 75.91 75.94 75.50 75.50 2.5K
12:24 75.59 75.59 75.18 75.18 1.7K
12:25 75.29 75.29 75.29 75.29 0.5K
12:26 75.74 75.76 75.57 75.71 2.4K
12:27 75.91 75.91 75.53 75.70 1.5K
12:28 75.91 76.02 75.69 75.93 1.6K
12:29 75.93 75.93 75.48 75.48 1.8K
12:32 75.79 75.89 75.79 75.89 2.3K
12:33 76.30 76.30 75.92 75.92 2.2K
12:34 75.91 75.91 75.91 75.91 0.8K
12:35 75.91 75.91 75.91 75.91 0.1K
12:36 75.99 76.27 75.99 76.27 2.6K
12:37 76.08 76.08 75.98 76.00 3.0K
12:38 76.02 76.45 76.02 76.29 3.1K
12:39 76.34 76.34 76.08 76.30 0.5K
12:40 76.48 76.81 76.42 76.71 5.4K
12:41 76.69 76.69 76.16 76.25 2.6K
12:42 76.07 76.22 76.07 76.22 4.0K
12:43 76.43 76.46 76.43 76.46 4.7K
12:44 76.95 77.10 76.95 77.08 4.6K
12:45 77.15 77.38 77.15 77.23 4.8K
12:46 77.25 77.25 76.65 76.65 15.5K
12:47 76.65 76.97 76.20 76.21 9.6K
12:48 75.86 76.00 75.83 76.00 8.7K
12:49 76.17 76.17 76.17 76.17 1.8K
12:50 75.50 75.50 75.50 75.50 1.3K
12:51 75.77 75.97 75.76 75.97 2.9K
12:52 76.66 76.80 76.66 76.80 3.2K
12:53 76.51 76.55 76.51 76.55 0.2K
12:54 76.51 76.58 76.34 76.55 0.9K
12:55 76.50 76.50 76.16 76.36 2.4K
12:56 76.37 76.37 76.37 76.37 0.8K
12:57 76.69 76.69 76.69 76.69 0.9K
12:58 76.87 76.87 76.75 76.75 1.9K
12:59 76.47 76.47 76.47 76.47 1.7K
13:00 76.20 76.20 75.80 75.93 4.5K
13:01 75.97 76.13 75.82 76.01 2.7K
13:02 76.23 77.10 76.23 77.10 3.1K
13:03 76.95 78.27 76.95 78.00 14.2K
13:04 77.89 77.89 77.75 77.78 2.8K
13:05 77.55 77.57 77.19 77.19 2.8K
13:06 76.88 77.08 76.88 77.04 4.7K
13:07 77.23 77.61 77.18 77.48 5.0K
13:08 77.75 77.97 77.72 77.81 12.3K
13:09 77.87 77.87 77.30 77.68 5.4K
13:10 77.55 78.00 77.50 77.50 5.7K
13:11 77.35 77.35 77.35 77.35 1.9K
13:12 77.75 77.86 77.67 77.86 2.9K
13:13 77.66 78.00 77.66 78.00 5.0K
13:14 78.20 78.76 78.06 78.76 12.3K
13:15 78.84 79.00 78.52 78.59 5.2K
13:16 78.75 78.75 78.56 78.68 2.2K
13:17 78.71 79.18 78.56 78.56 6.8K
13:18 78.83 79.37 78.83 79.37 8.4K
13:19 79.37 79.49 79.22 79.22 7.1K
13:20 79.11 79.33 79.11 79.27 2.6K
13:21 78.89 78.89 78.34 78.39 12.9K
13:22 78.58 78.67 78.40 78.53 11.6K
13:23 78.32 78.42 78.29 78.33 5.5K
13:24 78.30 78.30 77.60 77.60 9.8K
13:25 77.15 77.38 77.15 77.30 15.4K
13:26 77.08 77.08 76.70 76.99 2.8K
13:27 77.00 77.12 76.67 76.72 9.0K
13:28 76.45 76.87 76.45 76.87 7.2K
13:29 76.92 77.09 76.77 76.77 4.2K
13:30 76.81 77.05 76.81 77.05 1.6K
13:31 77.36 77.43 77.18 77.18 13.8K
13:32 76.50 76.68 76.50 76.68 1.0K
13:33 76.51 76.69 76.51 76.69 2.0K
13:34 76.51 76.51 76.32 76.47 8.9K
13:35 76.44 76.49 76.14 76.26 3.5K
13:36 76.13 76.13 75.79 75.79 11.3K
13:37 76.05 76.26 76.05 76.16 5.6K
13:38 75.92 76.05 75.92 76.05 1.8K
13:39 76.12 76.24 76.09 76.19 11.7K
13:40 76.24 76.48 76.23 76.48 9.8K
13:41 76.32 76.32 76.23 76.23 0.3K
13:42 75.87 76.05 75.85 75.89 2.5K
13:43 75.53 75.81 74.86 74.93 28.3K
13:44 74.94 75.50 74.94 75.20 3.3K
13:45 75.38 75.38 75.06 75.36 1.9K
13:46 75.39 75.61 75.30 75.61 7.8K
13:47 75.30 76.02 75.30 76.02 3.2K
13:48 75.85 76.09 75.83 75.83 1.8K
13:49 76.09 76.09 75.76 75.84 2.8K
13:50 75.96 76.14 75.95 76.14 3.9K
13:51 76.33 76.64 76.33 76.64 8.0K
13:52 76.30 76.88 76.30 76.82 5.2K
13:53 76.96 77.23 76.72 76.89 3.3K
13:54 76.76 76.76 76.42 76.42 2.4K
13:55 76.58 76.58 76.58 76.58 0.8K
13:56 76.71 76.80 76.71 76.71 1.8K
13:57 76.64 76.78 76.64 76.71 1.1K
13:58 76.85 77.06 76.85 76.99 0.8K
13:59 77.00 77.10 76.97 77.01 9.7K
14:00 77.10 77.43 77.09 77.09 7.0K
14:01 76.36 76.36 76.36 76.36 2.5K
14:02 76.34 76.34 75.66 76.06 8.9K
14:03 76.60 76.60 76.60 76.60 0.3K
14:04 76.35 76.64 76.23 76.64 1.7K
14:05 76.81 76.81 76.80 76.80 0.8K
14:06 77.09 77.64 77.09 77.42 3.0K
14:07 77.42 77.68 77.42 77.62 3.1K
14:08 77.59 78.50 77.59 78.50 7.1K
14:09 78.50 78.51 78.20 78.29 11.0K
14:10 78.45 78.45 78.21 78.33 1.6K
14:11 78.38 78.58 78.28 78.39 6.4K
14:12 78.64 78.72 78.07 78.07 4.2K
14:13 77.81 78.03 77.81 77.95 5.7K
14:14 77.73 77.92 77.56 77.67 8.2K
14:15 77.45 77.45 76.31 76.31 5.9K
14:16 76.45 76.81 76.45 76.81 3.1K
14:17 76.49 76.82 76.46 76.82 3.5K
14:18 76.81 76.81 76.81 76.81 1.7K
14:19 76.61 76.61 76.19 76.55 1.8K
14:20 76.49 77.03 76.49 77.03 2.6K
14:21 77.07 77.38 77.07 77.38 1.6K
14:22 77.53 77.53 76.95 77.00 3.2K
14:23 77.14 77.19 77.08 77.08 0.5K
14:24 77.19 77.46 77.19 77.46 1.0K
14:25 77.20 77.20 76.87 76.98 1.3K
14:26 76.82 76.91 76.43 76.62 2.6K
14:27 76.78 77.34 76.78 77.34 0.6K
14:28 77.10 77.10 77.10 77.10 1.2K
14:29 76.86 76.86 76.66 76.66 0.7K
14:30 76.86 76.86 76.86 76.86 1.1K
14:31 76.32 76.65 76.18 76.48 4.6K
14:32 76.41 76.49 76.41 76.42 1.8K
14:33 76.25 76.46 76.25 76.46 4.3K
14:34 76.50 76.63 76.50 76.63 1.1K
14:35 76.48 76.48 76.48 76.48 0.7K
14:36 76.38 76.38 76.16 76.16 1.4K
14:37 76.58 76.58 75.89 75.89 6.5K
14:38 76.14 76.42 76.07 76.28 7.8K
14:39 76.56 76.56 76.56 76.56 0.3K
14:40 76.66 76.66 76.66 76.66 1.9K
14:41 77.00 77.00 77.00 77.00 1.1K
14:42 76.90 76.90 75.95 75.95 5.5K
14:43 76.02 76.25 76.02 76.10 1.8K
14:44 76.35 76.35 76.35 76.35 1.1K
14:45 76.36 76.48 76.00 76.00 3.9K
14:46 76.04 76.10 75.99 76.10 1.7K
14:47 76.01 76.01 76.01 76.01 0.5K
14:48 76.01 76.01 75.94 75.94 1.0K
14:49 76.28 76.42 76.28 76.42 5.2K
14:50 76.16 76.27 76.16 76.23 1.3K
14:51 76.20 76.20 75.71 75.86 5.3K
14:52 75.77 76.04 75.55 75.55 9.8K
14:53 75.51 76.06 75.51 75.84 6.8K
14:55 75.71 75.78 75.50 75.77 6.5K
14:56 75.77 75.77 75.57 75.67 2.6K
14:57 75.74 75.76 75.23 75.76 16.7K
14:58 75.73 75.87 75.50 75.56 21.3K
14:59 75.40 75.58 75.40 75.58 0.5K
15:00 75.45 75.67 75.45 75.54 1.8K
15:01 75.54 75.54 74.99 74.99 7.0K
15:02 74.70 75.24 74.41 74.41 16.1K
15:03 74.38 74.75 74.29 74.75 3.3K
15:04 74.62 74.62 73.31 73.65 13.9K
15:05 73.55 73.68 72.63 73.45 18.7K
15:06 73.53 73.96 73.38 73.96 18.4K
15:07 73.96 74.82 73.96 74.82 3.7K
15:08 74.71 74.71 74.00 74.18 19.0K
15:09 74.15 74.15 73.59 74.14 8.8K
15:10 74.37 74.77 74.20 74.20 7.8K
15:11 73.88 74.17 73.85 74.17 4.7K
15:12 73.81 74.01 73.77 73.77 8.2K
15:13 73.63 73.63 73.37 73.56 10.5K
15:14 73.61 73.61 73.10 73.12 2.2K
15:15 73.04 73.58 73.04 73.58 6.2K
15:16 73.51 73.51 73.15 73.15 5.4K
15:17 73.16 73.16 72.23 72.23 8.8K
15:18 72.14 72.81 72.11 72.57 12.3K
15:19 72.77 72.90 72.60 72.66 5.5K
15:20 72.61 72.61 72.26 72.26 9.3K
15:21 72.55 72.55 72.09 72.41 3.8K
15:22 72.44 72.54 72.43 72.54 3.8K
15:23 72.84 73.27 72.84 73.27 6.0K
15:24 73.15 73.38 73.15 73.38 6.8K
15:25 73.67 74.63 73.67 74.63 13.6K
15:26 74.49 74.63 74.05 74.38 9.6K
15:27 74.05 74.33 73.77 73.82 8.8K
15:28 73.96 74.34 73.96 74.26 3.3K
15:29 74.21 75.06 74.10 74.61 4.0K
15:30 74.97 75.57 74.97 75.24 11.2K
15:31 75.39 75.39 75.16 75.16 3.3K
15:32 75.29 75.29 73.89 73.89 4.8K
15:33 73.95 74.00 73.79 73.79 2.4K
15:34 74.16 74.16 74.10 74.10 2.0K
15:35 74.15 74.17 74.15 74.17 1.2K
15:36 74.05 74.05 73.89 73.91 2.2K
15:37 73.89 74.06 73.64 73.68 3.4K
15:38 73.80 73.80 73.80 73.80 1.0K
15:39 74.03 74.03 73.65 73.65 1.3K
15:41 73.50 73.71 73.50 73.71 8.6K
15:42 74.10 74.16 74.02 74.16 11.0K
15:43 74.01 74.01 73.90 73.94 4.4K
15:44 73.93 73.93 73.76 73.85 2.0K
15:45 74.53 74.53 74.37 74.47 7.9K
15:46 74.32 74.69 74.32 74.69 6.8K
15:47 74.55 74.98 74.55 74.97 1.2K
15:48 75.00 75.38 75.00 75.00 10.0K
15:49 75.25 75.49 75.04 75.49 3.8K
15:50 74.82 74.82 74.62 74.82 3.5K
15:51 74.75 75.03 74.63 74.63 2.4K
15:52 74.70 74.84 74.38 74.39 28.0K
15:53 74.37 74.58 74.37 74.58 5.3K
15:54 74.68 74.83 74.68 74.83 3.2K
15:55 74.01 74.01 73.59 73.70 6.6K
15:56 74.18 74.18 73.09 73.62 17.2K
15:57 73.98 73.98 73.26 73.31 16.3K
15:58 73.32 73.35 73.25 73.25 6.9K
15:59 72.75 72.81 72.70 72.71 159.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available