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 72.34 72.34 70.54 71.72 190.2K
09:31 71.04 72.24 70.51 71.82 29.2K
09:32 71.71 74.00 71.71 74.00 17.4K
09:33 73.68 74.37 73.16 74.37 15.2K
09:34 74.65 75.74 74.27 75.27 22.9K
09:35 75.36 76.68 75.36 76.68 15.1K
09:36 76.52 77.04 75.03 76.58 34.7K
09:37 76.65 77.17 76.26 76.26 17.6K
09:38 76.26 76.26 75.13 75.46 26.3K
09:39 76.06 76.78 76.04 76.48 13.5K
09:40 76.45 76.45 75.29 75.68 15.1K
09:41 75.82 76.90 75.82 76.40 14.8K
09:42 76.94 77.41 76.81 77.11 34.9K
09:43 77.29 78.30 77.24 77.95 25.7K
09:44 77.81 78.03 77.61 77.97 12.4K
09:45 77.80 77.86 76.22 76.24 20.1K
09:46 76.25 76.31 75.50 75.92 20.1K
09:47 75.80 76.66 75.60 76.66 9.2K
09:48 76.26 76.26 75.54 75.60 13.2K
09:49 75.49 75.54 74.47 75.13 23.4K
09:50 75.16 75.18 74.69 74.75 12.9K
09:51 74.60 74.60 73.69 73.94 14.8K
09:52 73.69 73.86 73.25 73.86 14.6K
09:53 73.87 74.76 73.73 74.47 14.5K
09:54 74.74 74.90 74.74 74.84 3.4K
09:55 74.79 74.95 74.66 74.67 8.7K
09:56 75.21 75.83 75.16 75.51 18.4K
09:57 75.43 75.68 75.26 75.68 5.0K
09:58 75.81 76.33 75.26 75.47 10.9K
09:59 75.50 75.77 74.97 74.97 12.2K
10:00 74.44 74.93 74.32 74.37 12.5K
10:01 74.44 75.17 74.34 75.09 14.0K
10:02 75.11 75.72 75.03 75.03 9.0K
10:03 75.32 75.33 75.18 75.18 1.8K
10:04 74.86 76.12 74.86 76.12 18.3K
10:05 75.94 76.20 75.55 75.77 5.1K
10:06 75.94 76.10 75.78 75.93 5.9K
10:07 76.10 76.83 75.89 76.83 43.7K
10:08 76.79 77.19 76.61 77.19 13.8K
10:09 76.83 77.05 75.87 76.25 8.4K
10:10 76.35 76.35 75.94 76.06 8.4K
10:11 76.16 76.16 75.45 75.61 11.2K
10:12 75.46 75.46 74.92 74.92 8.8K
10:13 75.10 75.40 75.10 75.22 4.1K
10:14 75.23 75.29 74.74 74.83 5.8K
10:15 74.78 75.18 74.23 74.83 13.0K
10:16 74.83 74.85 74.36 74.54 3.0K
10:17 74.40 74.40 74.26 74.32 5.5K
10:18 74.24 74.24 73.07 73.10 12.2K
10:19 73.42 73.86 73.42 73.68 7.2K
10:20 73.67 73.67 72.52 72.70 19.7K
10:21 72.59 72.59 71.09 71.38 24.4K
10:22 71.53 71.86 71.36 71.36 21.4K
10:23 71.57 72.29 71.53 72.02 20.8K
10:24 72.00 73.03 72.00 72.76 11.4K
10:25 72.83 72.83 72.10 72.40 16.7K
10:26 72.41 73.13 71.91 73.00 9.9K
10:27 73.02 73.02 72.51 72.71 4.9K
10:28 72.71 73.00 72.50 72.97 5.9K
10:29 73.16 73.16 72.69 72.68 3.7K
10:30 72.48 72.60 71.60 71.60 8.7K
10:31 71.73 72.20 71.72 72.01 13.0K
10:32 72.04 73.08 72.04 72.42 6.0K
10:33 71.94 72.66 71.94 72.48 2.6K
10:34 72.55 73.02 72.55 72.89 3.9K
10:35 73.00 73.00 72.40 72.40 3.2K
10:36 72.40 72.43 72.05 72.43 3.5K
10:37 72.69 72.69 72.53 72.53 3.7K
10:38 72.53 72.54 72.18 72.28 2.1K
10:39 72.17 72.80 72.17 72.80 10.3K
10:40 72.65 73.57 72.65 73.45 9.7K
10:41 73.50 73.81 73.45 73.77 14.0K
10:42 74.05 74.25 73.85 73.85 8.8K
10:43 73.71 73.87 73.47 73.62 7.7K
10:44 73.59 73.95 73.59 73.94 2.4K
10:45 74.16 74.16 73.45 73.50 11.4K
10:46 73.64 73.64 73.20 73.33 8.8K
10:47 73.79 73.95 73.31 73.34 9.4K
10:48 73.41 73.59 73.22 73.22 2.3K
10:49 73.14 73.23 73.14 73.23 4.3K
10:50 73.12 73.41 73.11 73.41 2.9K
10:51 73.63 73.68 73.41 73.46 2.5K
10:52 73.39 73.85 73.39 73.85 2.7K
10:53 73.55 74.21 73.43 74.14 7.8K
10:54 74.11 74.65 74.11 74.65 7.2K
10:55 74.62 74.72 74.21 74.72 8.0K
10:56 74.80 75.28 74.80 75.06 12.1K
10:57 75.21 76.00 75.21 75.74 6.1K
10:58 75.90 75.93 75.57 75.90 8.3K
10:59 75.96 76.00 75.70 76.00 6.9K
11:00 75.69 75.69 75.30 75.50 7.0K
11:01 75.33 75.33 74.94 75.29 13.8K
11:02 75.21 75.21 75.21 75.21 0.9K
11:03 75.25 75.25 74.89 75.02 9.5K
11:04 75.06 75.06 74.79 74.88 14.7K
11:05 74.79 74.93 74.40 74.40 9.1K
11:06 74.49 74.50 74.13 74.31 15.9K
11:07 74.35 74.35 74.35 74.35 0.7K
11:08 74.37 74.68 74.37 74.67 4.2K
11:09 74.40 74.40 74.24 74.24 13.0K
11:10 74.18 74.18 73.40 73.54 12.8K
11:11 73.61 73.61 73.12 73.11 6.0K
11:12 73.23 73.23 72.94 72.95 4.9K
11:13 72.73 73.13 72.73 73.13 9.4K
11:14 73.40 73.43 73.12 73.11 6.2K
11:15 73.23 73.23 73.06 73.06 4.4K
11:16 73.01 73.01 72.52 72.58 7.2K
11:17 72.49 72.52 71.99 71.99 6.1K
11:18 72.00 72.30 71.99 72.19 11.0K
11:19 72.17 72.20 71.51 71.92 9.7K
11:20 72.09 72.87 72.04 72.59 10.9K
11:21 72.72 72.78 72.62 72.74 4.1K
11:22 72.75 72.78 72.67 72.71 7.5K
11:23 72.58 73.49 72.58 73.23 18.6K
11:24 73.17 73.17 72.99 73.11 7.9K
11:25 73.24 73.80 73.24 73.50 7.6K
11:26 73.57 73.62 73.39 73.39 4.9K
11:27 73.41 73.43 73.17 73.43 6.1K
11:28 73.17 73.77 73.17 73.77 8.4K
11:29 73.70 74.00 73.70 74.00 3.7K
11:30 73.89 74.75 73.89 74.57 14.9K
11:31 74.56 74.56 74.01 74.24 4.4K
11:32 74.33 74.68 74.33 74.62 2.4K
11:33 74.81 75.20 74.81 75.20 7.9K
11:34 75.20 75.83 75.03 75.69 11.9K
11:35 75.83 75.83 75.34 75.45 9.5K
11:36 75.43 75.43 74.92 75.06 12.2K
11:37 75.21 75.33 75.08 75.30 7.3K
11:38 75.83 75.89 75.74 75.82 13.6K
11:39 76.10 76.59 76.09 76.57 9.1K
11:40 76.55 76.63 75.90 75.90 6.3K
11:41 76.26 77.63 76.26 77.63 30.8K
11:42 77.35 77.39 77.23 77.31 7.7K
11:43 77.29 77.29 76.84 76.97 13.5K
11:44 77.06 77.25 77.03 77.03 4.1K
11:45 76.86 76.90 76.40 76.68 11.3K
11:46 76.47 76.69 76.33 76.69 3.8K
11:47 76.98 77.18 76.91 77.04 12.1K
11:48 77.04 77.47 76.85 77.08 11.0K
11:49 76.99 77.32 76.99 77.32 2.8K
11:50 77.54 78.00 77.53 78.00 12.6K
11:51 78.00 78.42 77.80 78.01 43.2K
11:52 78.20 78.29 77.88 77.88 7.4K
11:53 77.61 78.15 77.59 78.15 2.9K
11:54 77.91 78.00 77.90 77.90 7.2K
11:55 77.68 77.68 77.00 77.00 10.1K
11:56 76.94 77.43 76.93 77.01 11.0K
11:57 77.19 77.36 77.03 77.03 3.4K
11:58 76.96 76.96 76.13 76.31 12.4K
11:59 76.16 76.62 76.16 76.60 5.6K
12:00 76.67 76.67 76.39 76.39 7.5K
12:01 76.37 76.37 75.92 76.02 10.2K
12:02 76.08 77.00 76.08 76.82 9.4K
12:03 76.32 76.37 76.25 76.33 12.8K
12:04 76.39 76.57 76.35 76.48 6.7K
12:05 76.54 77.09 76.49 77.01 5.5K
12:06 77.09 77.12 76.83 76.96 6.8K
12:07 76.91 77.25 76.91 77.20 4.3K
12:08 77.33 77.33 76.84 76.84 6.3K
12:09 76.91 76.91 76.53 76.53 6.7K
12:10 76.62 76.67 76.53 76.53 3.9K
12:11 76.82 77.08 76.76 77.08 2.5K
12:12 77.21 77.56 77.19 77.49 5.3K
12:13 77.41 77.41 76.98 77.02 3.7K
12:14 77.01 77.01 76.70 76.88 1.2K
12:15 77.23 77.23 76.88 77.07 3.5K
12:16 77.08 77.12 76.93 76.97 5.4K
12:17 77.13 77.39 76.87 76.87 7.3K
12:18 76.96 77.16 76.83 76.83 4.8K
12:19 77.04 77.04 77.03 77.03 1.0K
12:20 77.00 77.44 77.00 77.17 5.5K
12:21 76.89 76.89 76.69 76.84 5.2K
12:22 76.69 76.72 76.50 76.50 3.2K
12:23 76.40 76.52 76.40 76.48 1.9K
12:24 76.17 76.42 76.16 76.23 3.9K
12:25 76.52 77.13 76.52 76.85 5.7K
12:26 77.13 77.45 77.13 77.25 3.6K
12:27 77.09 77.09 76.62 76.62 1.4K
12:28 76.70 76.76 76.68 76.76 4.2K
12:29 76.74 76.79 76.68 76.78 3.7K
12:30 76.61 76.65 76.46 76.49 4.1K
12:31 76.36 76.47 76.36 76.44 1.3K
12:32 76.70 76.70 76.56 76.56 0.8K
12:33 76.55 76.55 76.43 76.51 1.3K
12:34 76.73 76.73 76.60 76.68 5.1K
12:35 76.50 76.50 76.50 76.50 1.3K
12:36 76.99 76.99 76.87 76.87 1.9K
12:37 76.76 77.03 76.76 76.87 8.4K
12:38 76.91 76.92 76.78 76.78 2.5K
12:39 76.74 76.81 76.72 76.72 1.0K
12:40 76.57 76.57 76.57 76.57 2.8K
12:41 76.61 76.61 76.61 76.61 1.5K
12:42 76.96 77.02 76.87 76.87 10.0K
12:43 76.69 76.69 76.58 76.58 4.7K
12:46 76.62 76.68 76.59 76.59 1.0K
12:47 76.91 77.11 76.87 76.91 14.6K
12:48 76.91 76.91 76.85 76.85 1.4K
12:49 76.80 76.82 76.80 76.82 1.3K
12:50 76.73 76.83 76.73 76.80 0.9K
12:51 76.80 76.80 76.80 76.80 0.3K
12:52 77.00 77.00 76.45 76.60 2.4K
12:53 76.59 76.59 75.80 75.82 5.1K
12:54 75.69 76.43 75.69 76.43 3.4K
12:55 76.35 76.35 76.35 76.35 1.0K
12:56 76.31 76.31 75.89 76.02 1.3K
12:57 76.30 76.31 76.30 76.31 2.2K
12:58 76.03 76.03 75.80 75.94 2.5K
12:59 75.99 76.29 75.99 76.28 3.2K
13:00 76.15 76.70 76.15 76.57 1.6K
13:01 76.59 76.75 76.59 76.71 5.5K
13:02 77.00 78.65 77.00 78.64 21.6K
13:03 78.56 78.99 78.56 78.91 12.7K
13:04 78.88 78.88 78.35 78.65 9.5K
13:05 78.63 78.73 78.50 78.50 12.9K
13:06 78.69 79.34 78.69 78.98 13.5K
13:07 79.29 79.91 79.21 79.73 14.9K
13:08 79.79 79.79 79.53 79.53 5.7K
13:09 79.60 79.68 79.39 79.63 16.5K
13:10 79.79 80.75 79.79 80.73 20.8K
13:11 80.68 80.84 80.09 80.22 13.4K
13:12 80.00 80.50 80.00 80.36 7.0K
13:13 80.25 80.28 79.59 80.01 18.6K
13:14 80.00 80.14 79.97 79.99 15.1K
13:15 79.87 79.87 79.84 79.84 1.3K
13:16 79.73 79.98 79.50 79.61 9.6K
13:17 79.47 79.47 78.92 78.95 4.5K
13:18 78.91 78.91 78.42 78.42 3.0K
13:19 78.51 78.51 77.87 78.05 13.2K
13:20 78.06 78.26 77.70 77.80 12.9K
13:21 77.57 77.74 77.44 77.44 6.9K
13:22 77.06 77.66 77.00 77.66 14.9K
13:23 77.46 77.71 77.45 77.71 5.8K
13:24 77.58 77.58 76.91 77.09 12.4K
13:25 76.99 76.99 76.54 76.55 7.8K
13:26 76.36 76.36 75.68 75.68 21.0K
13:27 75.99 76.05 75.83 75.83 3.8K
13:28 75.70 75.70 75.33 75.37 5.8K
13:29 75.50 75.99 75.50 75.83 15.4K
13:30 75.83 76.44 75.76 75.76 9.0K
13:31 75.98 75.98 75.17 75.17 13.4K
13:32 75.60 75.60 75.33 75.36 6.2K
13:33 75.39 75.44 74.87 74.92 11.5K
13:34 74.79 74.93 74.64 74.90 9.0K
13:35 74.93 75.63 74.93 75.47 18.7K
13:36 75.46 75.84 75.46 75.84 9.9K
13:37 75.91 75.91 75.30 75.30 8.6K
13:38 75.22 75.88 75.22 75.88 5.3K
13:39 75.78 76.00 75.72 75.98 7.5K
13:40 75.92 76.37 75.80 76.31 11.7K
13:41 76.25 76.31 75.63 75.63 8.1K
13:42 75.80 75.90 75.35 75.35 3.5K
13:43 75.36 75.38 75.02 75.03 3.9K
13:44 74.90 75.03 74.81 74.99 8.3K
13:45 75.34 75.34 74.99 74.99 4.2K
13:46 74.83 75.39 74.78 75.39 3.1K
13:47 75.49 75.62 75.43 75.43 9.2K
13:48 75.61 75.61 75.11 75.11 1.3K
13:49 75.16 75.40 75.16 75.40 3.7K
13:50 75.16 75.16 75.12 75.12 3.1K
13:51 74.43 74.55 74.43 74.55 6.3K
13:52 74.81 74.91 74.80 74.91 1.1K
13:53 74.92 74.99 74.71 74.99 11.5K
13:54 74.98 74.98 74.71 74.93 2.6K
13:55 74.93 75.00 74.83 74.88 7.1K
13:56 74.90 74.90 74.83 74.83 0.3K
13:57 74.77 75.31 74.66 75.31 2.5K
13:58 75.50 75.89 75.50 75.62 10.1K
13:59 75.59 75.59 75.27 75.50 3.9K
14:00 75.61 75.83 75.50 75.83 9.6K
14:01 75.99 76.16 75.99 76.16 3.2K
14:02 76.09 76.09 75.98 76.08 4.0K
14:03 76.12 76.50 76.12 76.43 4.6K
14:04 76.07 76.08 75.88 75.88 4.6K
14:05 75.85 76.09 75.85 76.07 1.2K
14:06 76.20 76.20 75.79 75.79 1.9K
14:07 75.89 76.22 75.89 76.22 2.3K
14:08 76.49 76.75 76.49 76.71 2.4K
14:09 76.75 77.06 76.75 76.83 9.7K
14:10 76.84 76.90 76.84 76.90 0.7K
14:11 76.99 77.03 76.82 76.81 2.2K
14:12 76.74 76.89 76.31 76.31 1.7K
14:13 76.55 76.57 76.27 76.27 6.2K
14:14 76.44 76.44 76.44 76.44 0.5K
14:15 76.98 76.98 76.83 76.83 8.7K
14:16 77.12 77.12 77.08 77.08 5.0K
14:17 77.02 77.02 76.87 76.87 3.8K
14:18 76.81 76.81 76.81 76.81 1.2K
14:20 76.71 76.80 76.57 76.80 1.7K
14:21 76.70 77.14 76.70 77.14 3.9K
14:22 77.01 77.01 77.01 77.01 0.4K
14:23 77.31 77.34 77.12 77.12 5.3K
14:24 77.19 77.24 77.19 77.19 1.7K
14:25 77.45 77.84 77.45 77.84 3.0K
14:26 77.94 78.23 77.75 78.16 3.3K
14:27 78.12 78.17 78.12 78.17 1.5K
14:28 78.28 78.40 78.15 78.15 6.3K
14:29 78.12 78.23 78.10 78.19 6.4K
14:30 78.10 78.15 78.04 78.04 5.6K
14:31 77.96 77.98 77.23 77.23 9.2K
14:32 77.46 77.48 77.46 77.46 3.0K
14:33 77.92 78.00 77.64 77.99 3.2K
14:34 77.95 77.95 77.47 77.58 2.1K
14:35 77.54 77.65 77.31 77.31 4.1K
14:36 77.30 77.64 77.30 77.64 0.4K
14:37 77.70 77.93 77.70 77.93 1.0K
14:38 78.02 78.24 77.99 77.99 6.3K
14:40 77.83 77.83 77.83 77.83 0.6K
14:41 77.80 77.80 77.80 77.80 0.4K
14:42 77.73 78.15 77.73 78.15 2.6K
14:43 78.26 78.26 78.26 78.26 0.9K
14:44 78.08 78.36 78.08 78.15 3.9K
14:45 78.30 78.30 77.91 77.91 0.9K
14:46 77.86 78.16 77.86 78.16 1.0K
14:47 78.24 78.34 78.15 78.15 1.5K
14:48 78.13 78.20 78.13 78.20 1.9K
14:49 78.08 78.08 77.98 77.98 2.8K
14:50 77.75 77.75 77.50 77.50 7.5K
14:51 77.97 78.20 77.97 78.20 2.3K
14:52 78.06 78.30 78.06 78.30 1.6K
14:53 78.24 78.24 78.18 78.18 0.6K
14:54 77.92 77.92 77.78 77.78 1.3K
14:55 77.87 78.20 77.87 78.11 3.5K
14:56 78.06 78.06 77.93 77.93 4.5K
14:57 77.85 77.98 77.85 77.98 2.0K
14:58 77.83 77.83 77.83 77.83 0.4K
14:59 77.77 77.91 77.74 77.84 6.0K
15:00 77.82 77.82 77.62 77.62 2.2K
15:01 78.13 78.24 77.95 77.95 6.8K
15:02 77.99 78.04 77.93 78.04 2.3K
15:03 78.06 78.29 78.04 78.27 2.1K
15:04 78.12 78.12 77.98 77.98 0.6K
15:05 77.99 78.22 77.99 78.22 1.0K
15:06 77.87 77.89 77.58 77.67 5.1K
15:07 77.93 78.00 77.93 77.98 1.7K
15:08 77.85 77.85 77.69 77.69 2.1K
15:09 77.62 77.62 77.20 77.20 7.5K
15:10 77.63 77.63 77.13 77.13 0.9K
15:11 77.06 77.06 77.06 77.06 0.3K
15:12 77.94 77.94 77.91 77.91 6.5K
15:13 77.85 77.85 77.85 77.85 0.5K
15:14 77.80 77.80 77.80 77.80 1.0K
15:16 77.76 77.76 77.76 77.76 0.1K
15:17 77.49 77.64 77.49 77.64 6.0K
15:18 77.75 77.75 77.38 77.68 7.1K
15:19 77.37 77.56 77.27 77.56 2.6K
15:20 77.55 77.80 77.55 77.80 3.0K
15:21 78.00 78.38 78.00 78.36 5.5K
15:22 77.60 77.94 77.60 77.87 57.3K
15:23 77.80 77.80 77.51 77.53 8.7K
15:24 77.47 77.47 77.40 77.45 4.5K
15:25 77.51 77.61 77.36 77.36 2.1K
15:26 77.26 77.37 77.12 77.12 6.9K
15:27 77.05 77.05 76.78 76.80 3.1K
15:28 76.96 77.00 76.87 76.94 9.8K
15:29 77.08 77.08 77.08 77.08 0.8K
15:30 77.05 77.30 77.05 77.30 0.8K
15:31 77.37 77.37 77.37 77.37 0.5K
15:32 77.15 77.15 76.92 76.92 3.8K
15:33 77.18 77.18 77.15 77.15 0.3K
15:34 76.96 76.96 76.83 76.83 4.6K
15:35 76.73 76.73 76.46 76.46 2.6K
15:36 76.57 76.57 75.87 75.93 14.3K
15:37 75.87 76.21 75.55 76.21 4.0K
15:38 76.68 76.68 76.28 76.44 8.2K
15:39 76.46 76.81 76.46 76.80 3.8K
15:40 76.88 77.22 76.88 77.22 8.7K
15:41 77.32 77.32 77.09 77.09 0.8K
15:42 77.43 77.43 77.27 77.27 2.0K
15:43 77.34 77.36 77.27 77.36 1.3K
15:44 77.36 77.98 77.36 77.66 3.1K
15:45 77.63 77.72 77.60 77.72 2.7K
15:46 77.79 77.79 77.51 77.57 2.1K
15:47 77.62 77.62 77.27 77.29 4.1K
15:48 77.33 77.33 77.09 77.08 2.7K
15:49 77.39 77.39 77.24 77.33 2.4K
15:50 77.50 78.41 77.50 78.36 25.8K
15:51 78.59 79.31 78.53 79.09 7.5K
15:52 79.20 79.77 79.20 79.76 2.9K
15:53 79.62 79.65 79.20 79.31 3.7K
15:54 79.16 79.16 78.54 78.97 11.4K
15:55 79.05 79.09 78.44 78.44 2.1K
15:56 78.47 78.65 78.47 78.47 1.7K
15:57 78.48 78.56 78.14 78.20 3.7K
15:58 78.28 78.53 78.24 78.42 9.7K
15:59 78.44 78.45 78.10 78.22 32.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available