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 83.00 83.07 80.98 80.98 262.1K
09:31 80.64 81.00 79.54 79.94 30.9K
09:32 79.63 81.31 79.38 81.31 17.3K
09:33 81.19 82.02 80.11 80.11 30.6K
09:34 80.61 81.81 80.12 80.12 5.8K
09:35 80.66 80.66 79.90 80.63 19.7K
09:36 80.24 80.24 77.02 77.02 45.7K
09:37 77.36 78.51 77.36 77.95 30.7K
09:38 77.73 77.79 75.66 76.05 38.0K
09:39 75.93 76.44 73.75 73.85 61.1K
09:40 74.15 75.20 74.15 75.00 18.6K
09:41 75.12 75.69 75.12 75.64 26.6K
09:42 75.98 76.66 75.73 76.22 19.3K
09:43 76.61 77.44 76.40 77.08 24.8K
09:44 76.86 77.64 76.71 76.71 27.9K
09:45 77.00 77.40 76.52 77.40 12.5K
09:46 76.81 78.11 76.81 78.11 19.2K
09:47 77.95 78.13 77.59 77.70 13.9K
09:48 77.70 79.30 77.70 79.27 18.3K
09:49 79.30 79.49 79.00 79.49 16.3K
09:50 79.90 79.90 78.65 79.13 15.7K
09:51 78.94 79.34 78.78 79.31 13.1K
09:52 79.43 80.29 78.89 78.92 20.6K
09:53 78.56 79.41 78.56 78.95 10.8K
09:54 78.84 78.84 78.26 78.62 17.1K
09:55 78.87 79.09 78.34 78.43 9.8K
09:56 78.32 79.00 78.32 78.68 5.4K
09:57 78.60 78.60 77.34 77.34 13.0K
09:58 77.56 77.72 77.14 77.23 5.3K
09:59 77.33 78.26 77.22 78.21 7.6K
10:00 78.40 79.07 78.20 79.07 14.6K
10:01 78.91 78.91 78.43 78.43 8.7K
10:02 78.34 78.40 77.38 77.58 5.3K
10:03 77.71 78.23 77.71 77.80 7.1K
10:04 77.78 77.80 77.30 77.30 5.2K
10:05 77.82 78.17 77.20 77.20 14.4K
10:06 77.51 78.20 77.50 78.01 6.6K
10:07 78.23 78.50 78.07 78.50 5.2K
10:08 78.52 78.76 78.49 78.76 7.9K
10:09 78.63 78.80 78.35 78.80 8.6K
10:10 78.57 78.58 78.07 78.07 4.6K
10:11 78.00 78.11 77.73 77.89 6.6K
10:12 77.68 77.76 77.18 77.26 4.6K
10:13 77.25 77.30 77.25 77.30 5.2K
10:14 77.26 77.50 76.98 77.50 14.4K
10:15 77.39 77.39 77.39 77.39 1.0K
10:16 77.63 78.09 77.31 77.49 8.0K
10:17 77.58 77.77 77.46 77.46 5.1K
10:18 77.49 78.12 77.49 78.12 3.3K
10:19 78.10 78.10 77.40 77.47 4.4K
10:20 77.47 77.74 77.41 77.74 3.5K
10:21 77.55 77.70 77.40 77.40 7.3K
10:22 77.46 77.46 76.90 76.90 10.3K
10:23 77.42 77.44 76.96 77.33 1.9K
10:24 77.12 77.12 75.77 75.77 18.6K
10:25 75.55 75.55 75.16 75.17 22.1K
10:26 75.12 75.12 74.30 74.45 39.2K
10:27 74.40 74.40 73.71 74.39 17.4K
10:28 74.47 74.47 74.02 74.02 6.8K
10:29 74.10 74.85 74.10 74.66 6.4K
10:30 74.39 74.39 73.95 73.98 9.2K
10:31 73.68 73.96 73.00 73.42 23.4K
10:32 73.46 74.64 73.46 74.64 8.2K
10:33 74.87 74.96 72.88 73.58 12.7K
10:34 73.93 74.14 73.87 74.14 3.2K
10:35 74.28 74.28 72.81 73.05 24.5K
10:36 73.00 73.19 72.80 72.97 11.3K
10:37 73.41 74.06 73.00 73.89 9.0K
10:38 74.01 74.12 73.41 73.58 12.1K
10:39 73.28 73.28 73.00 73.28 6.4K
10:40 73.17 74.56 73.17 74.30 5.8K
10:41 74.57 75.20 74.25 75.20 20.6K
10:42 75.31 75.71 75.02 75.71 6.2K
10:43 75.50 75.85 75.50 75.85 8.2K
10:44 75.74 75.84 75.62 75.72 6.5K
10:45 75.81 75.81 75.00 75.00 7.0K
10:46 74.12 74.12 73.79 74.10 5.9K
10:47 74.15 74.22 73.93 73.98 12.5K
10:48 73.89 73.89 73.79 73.79 8.2K
10:49 73.79 73.93 73.79 73.90 1.6K
10:50 73.89 73.89 73.31 73.49 6.1K
10:52 73.21 73.27 73.11 73.11 14.2K
10:53 73.32 73.33 73.17 73.33 3.3K
10:54 72.96 72.96 72.61 72.61 20.9K
10:55 72.73 72.73 72.01 72.22 12.3K
10:56 72.31 72.41 71.92 71.92 15.3K
10:57 72.01 72.23 71.01 71.08 43.6K
10:58 70.98 71.30 70.97 71.08 10.9K
10:59 70.76 70.83 70.39 70.39 14.1K
11:00 70.38 70.38 69.50 69.59 34.2K
11:01 69.57 70.19 69.47 70.19 18.6K
11:02 69.96 71.40 69.95 71.40 27.6K
11:03 71.43 71.43 70.80 71.03 15.7K
11:04 71.26 71.29 70.65 70.70 15.4K
11:05 70.57 71.11 70.34 70.92 9.8K
11:06 70.53 70.67 70.34 70.34 10.7K
11:07 70.34 70.52 70.30 70.52 2.6K
11:08 70.54 71.24 70.54 71.24 3.7K
11:09 71.17 71.17 70.55 70.61 4.2K
11:10 71.16 71.24 70.98 70.98 6.6K
11:11 70.86 72.07 70.86 72.07 19.1K
11:12 72.31 72.31 71.73 71.97 6.0K
11:13 71.93 72.30 71.86 72.30 3.8K
11:14 72.31 72.38 72.19 72.21 5.1K
11:15 72.19 72.30 71.81 71.93 8.3K
11:16 71.86 72.24 71.86 72.24 0.9K
11:17 72.24 72.24 71.77 71.77 4.4K
11:18 71.46 71.46 71.35 71.35 3.3K
11:20 72.11 72.38 72.11 72.34 3.2K
11:21 72.41 72.55 72.22 72.55 7.6K
11:22 72.69 72.69 72.26 72.38 6.3K
11:23 72.78 72.78 72.48 72.59 36.1K
11:24 72.59 73.02 72.59 73.02 3.1K
11:25 73.10 73.10 72.81 72.81 4.6K
11:26 73.36 73.44 73.36 73.44 3.0K
11:27 73.60 73.60 73.35 73.36 17.1K
11:28 73.59 73.59 73.43 73.55 3.7K
11:29 73.14 73.14 72.57 72.77 10.3K
11:30 72.72 72.89 72.14 72.64 4.8K
11:31 72.30 72.63 72.30 72.57 2.2K
11:32 72.16 72.16 71.90 72.09 2.0K
11:33 72.06 72.12 72.06 72.12 0.7K
11:34 72.03 72.09 71.94 71.94 1.2K
11:35 71.96 72.52 71.96 72.31 3.8K
11:36 72.60 72.60 72.60 72.60 0.2K
11:37 72.55 72.81 72.55 72.69 4.3K
11:38 72.53 72.53 72.21 72.21 2.4K
11:39 72.30 72.35 72.30 72.35 2.9K
11:40 72.28 72.28 72.28 72.28 0.3K
11:41 72.30 72.30 72.30 72.30 0.9K
11:42 72.30 72.41 72.21 72.21 1.8K
11:43 72.52 72.95 72.52 72.93 3.7K
11:44 73.04 73.41 73.04 73.39 2.1K
11:45 73.39 73.49 73.14 73.14 5.1K
11:46 73.34 73.34 72.88 72.99 2.3K
11:47 72.68 72.68 72.68 72.68 0.7K
11:48 72.00 72.00 71.67 71.78 8.0K
11:49 71.73 71.98 71.73 71.98 2.3K
11:50 71.61 71.61 71.61 71.61 2.3K
11:51 71.59 71.59 71.49 71.49 1.6K
11:52 71.42 71.57 71.34 71.57 2.7K
11:53 71.76 71.76 71.60 71.60 1.9K
11:54 71.99 71.99 71.77 71.77 1.9K
11:55 71.56 71.56 71.48 71.55 3.9K
11:56 71.99 72.11 71.99 72.10 0.9K
11:57 72.21 72.25 71.89 71.89 3.1K
11:58 72.00 72.21 72.00 72.19 2.2K
12:00 72.44 72.44 72.44 72.44 0.2K
12:01 72.45 72.52 72.45 72.52 3.0K
12:02 72.66 73.06 72.56 73.06 1.7K
12:03 72.60 72.65 72.46 72.46 2.4K
12:04 72.41 72.41 72.20 72.20 1.4K
12:05 72.00 72.00 72.00 72.00 1.1K
12:06 71.71 71.71 71.57 71.58 2.4K
12:07 71.48 71.63 71.48 71.53 5.1K
12:08 71.01 71.06 70.85 70.94 4.6K
12:09 71.09 71.11 70.91 71.11 3.6K
12:10 70.75 70.75 70.65 70.65 3.1K
12:11 70.65 70.74 70.65 70.74 2.4K
12:12 70.50 70.50 70.07 70.07 25.0K
12:13 70.27 70.43 70.25 70.25 7.9K
12:14 70.21 70.26 70.21 70.26 2.4K
12:15 70.34 70.39 70.34 70.39 1.1K
12:16 70.08 70.08 69.88 69.88 19.6K
12:17 69.80 69.82 69.50 69.56 13.0K
12:18 70.05 70.19 70.00 70.19 10.8K
12:19 70.86 70.86 70.32 70.32 1.6K
12:20 70.54 70.66 70.54 70.66 0.4K
12:21 70.80 71.00 70.80 71.00 2.6K
12:22 70.99 71.03 70.93 70.94 3.0K
12:23 70.84 70.84 70.13 70.13 13.0K
12:24 70.33 70.73 70.33 70.73 3.6K
12:25 70.74 72.06 70.74 72.02 36.8K
12:26 72.03 72.03 71.62 71.80 8.3K
12:27 71.78 72.54 71.78 72.54 4.3K
12:28 72.09 72.13 71.77 71.77 3.0K
12:29 71.97 72.38 71.97 72.33 1.9K
12:30 72.13 72.25 72.11 72.25 2.2K
12:31 72.24 72.44 72.02 72.44 12.9K
12:32 72.34 72.67 72.29 72.50 60.8K
12:33 72.47 73.36 72.32 73.36 29.1K
12:34 73.36 74.09 73.36 73.65 38.9K
12:35 74.09 74.09 73.84 73.86 4.5K
12:36 73.93 74.04 73.80 74.04 5.2K
12:37 73.61 74.34 73.61 73.92 3.6K
12:38 74.05 74.39 74.01 74.26 8.5K
12:39 74.22 74.57 73.91 73.91 15.2K
12:40 74.25 74.77 74.25 74.64 3.4K
12:41 74.71 75.47 74.62 75.21 20.2K
12:42 75.31 75.93 75.31 75.73 23.5K
12:43 75.49 75.68 75.49 75.60 5.6K
12:44 75.63 76.23 75.61 76.11 34.3K
12:45 76.05 76.05 75.28 75.52 22.6K
12:46 75.99 75.99 75.76 75.89 3.9K
12:47 75.95 76.83 75.95 76.83 7.8K
12:48 76.78 76.78 76.00 76.00 4.7K
12:49 76.26 76.77 76.21 76.77 5.3K
12:50 76.71 76.71 75.82 76.33 10.0K
12:51 76.35 76.58 76.31 76.31 4.2K
12:52 76.57 77.15 76.57 77.15 5.3K
12:53 77.03 77.03 76.60 76.63 15.3K
12:54 76.43 76.54 76.39 76.54 2.4K
12:55 76.19 76.19 75.48 75.48 7.7K
12:56 75.66 76.09 75.51 76.09 4.9K
12:57 75.87 76.14 75.87 76.14 5.4K
12:58 75.98 75.99 75.28 75.28 19.2K
12:59 75.22 75.39 74.90 74.97 6.2K
13:00 74.92 75.18 74.54 75.18 7.6K
13:01 75.44 75.68 75.44 75.50 4.9K
13:02 75.83 76.09 75.83 76.09 5.7K
13:03 76.10 76.10 75.57 75.57 2.0K
13:04 75.42 75.54 75.28 75.28 4.4K
13:05 75.18 75.18 75.18 75.18 0.1K
13:06 75.18 75.45 75.18 75.45 0.5K
13:07 75.57 75.71 75.57 75.71 1.6K
13:08 75.82 76.06 75.72 75.97 2.6K
13:09 76.09 76.09 75.52 75.61 5.0K
13:10 75.40 75.40 75.00 75.25 4.5K
13:11 75.12 75.19 75.12 75.19 2.8K
13:12 75.15 75.22 75.15 75.22 1.8K
13:13 75.57 75.57 75.21 75.24 4.6K
13:14 75.39 75.39 75.31 75.31 2.6K
13:16 75.83 75.83 75.67 75.67 0.7K
13:17 75.78 76.51 75.78 75.88 2.4K
13:18 75.89 75.89 75.64 75.64 1.3K
13:19 75.37 75.37 74.97 74.97 6.5K
13:20 75.56 75.56 75.56 75.56 0.8K
13:21 75.44 75.44 75.44 75.44 0.1K
13:22 75.90 75.90 75.51 75.51 2.9K
13:23 75.55 75.55 75.40 75.40 1.1K
13:25 75.19 75.30 75.11 75.30 4.2K
13:26 75.16 75.21 75.03 75.03 11.5K
13:27 74.99 74.99 74.75 74.75 3.0K
13:28 75.26 75.26 74.97 74.99 11.6K
13:29 74.94 74.94 74.94 74.94 0.5K
13:30 74.50 74.94 74.50 74.68 1.5K
13:31 74.68 74.68 74.68 74.68 0.1K
13:32 74.86 74.86 74.67 74.67 1.5K
13:33 74.55 74.55 74.45 74.45 1.0K
13:34 75.01 75.01 75.01 75.01 1.8K
13:35 74.80 74.80 74.76 74.76 0.9K
13:36 74.66 74.79 74.66 74.79 3.4K
13:37 74.82 74.82 74.48 74.48 8.2K
13:38 74.58 74.58 74.58 74.58 0.3K
13:39 74.65 74.65 74.58 74.58 0.7K
13:41 74.74 74.74 74.61 74.61 3.7K
13:42 74.35 74.55 74.35 74.55 1.9K
13:43 74.56 74.56 74.49 74.49 1.2K
13:44 74.63 74.63 74.63 74.63 1.0K
13:45 74.53 74.53 74.53 74.53 8.1K
13:46 74.44 74.44 74.29 74.29 2.1K
13:47 74.52 74.52 74.52 74.52 0.3K
13:48 74.68 74.68 74.68 74.68 0.8K
13:50 75.26 75.26 75.26 75.26 0.2K
13:51 75.18 75.18 75.02 75.02 1.5K
13:52 74.70 74.70 74.57 74.57 1.9K
13:54 74.37 74.38 74.37 74.38 1.1K
13:55 74.26 74.26 74.18 74.25 2.7K
13:56 74.25 74.25 74.25 74.25 1.0K
13:57 74.03 74.03 73.75 73.75 2.0K
13:58 74.22 74.22 74.09 74.09 2.0K
13:59 74.30 74.30 74.30 74.30 1.8K
14:00 74.29 74.29 74.16 74.16 1.1K
14:01 74.14 74.15 74.03 74.15 2.6K
14:02 74.46 74.46 74.46 74.46 0.4K
14:03 74.72 74.93 74.62 74.72 2.3K
14:04 74.90 74.96 74.90 74.96 1.0K
14:05 74.99 75.24 74.99 75.24 0.7K
14:06 75.71 75.71 75.50 75.53 2.7K
14:07 75.55 75.55 75.46 75.46 2.1K
14:09 75.14 75.14 75.12 75.12 2.6K
14:10 75.29 75.29 75.29 75.29 0.4K
14:11 74.71 74.91 74.71 74.91 0.5K
14:12 75.05 75.05 75.05 75.05 1.0K
14:13 75.13 75.19 75.03 75.11 2.6K
14:14 75.03 75.03 74.94 74.94 0.6K
14:15 74.94 75.07 74.94 75.01 1.6K
14:16 74.92 74.92 74.84 74.84 4.4K
14:17 74.90 75.03 74.90 75.03 0.7K
14:18 75.11 75.13 75.11 75.13 1.4K
14:20 75.24 75.24 75.24 75.24 0.6K
14:21 75.30 75.30 75.30 75.30 0.5K
14:22 75.21 75.21 75.21 75.21 0.2K
14:23 75.44 75.44 75.40 75.40 0.9K
14:25 75.79 75.79 75.62 75.65 1.8K
14:28 75.07 75.07 75.07 75.07 2.0K
14:29 75.38 75.38 75.38 75.38 1.7K
14:30 75.16 75.16 75.16 75.16 3.1K
14:32 75.15 75.25 75.15 75.25 1.0K
14:33 75.24 75.48 75.24 75.48 1.2K
14:34 75.58 75.63 75.40 75.63 2.1K
14:35 75.47 75.47 75.47 75.47 0.2K
14:36 75.54 75.54 75.54 75.54 0.3K
14:37 75.76 76.17 75.76 76.17 2.1K
14:38 75.95 76.12 75.95 76.12 3.2K
14:39 76.07 76.07 75.60 75.60 0.5K
14:40 75.72 75.76 75.72 75.76 1.0K
14:41 75.76 76.00 75.76 76.00 1.3K
14:42 76.24 76.24 76.24 76.24 1.4K
14:43 76.26 76.45 76.01 76.08 3.9K
14:44 76.14 76.14 75.97 75.97 0.3K
14:45 76.01 76.35 76.01 76.35 0.7K
14:46 76.50 76.50 76.30 76.30 4.7K
14:47 76.24 76.24 76.24 76.24 0.3K
14:48 76.29 76.29 76.13 76.13 10.8K
14:50 76.20 76.20 76.20 76.20 2.5K
14:51 76.30 76.33 76.30 76.33 1.1K
14:52 76.30 76.30 76.28 76.28 1.5K
14:53 76.17 76.30 76.17 76.30 1.2K
14:54 76.20 76.46 76.20 76.46 2.8K
14:55 76.43 76.76 76.43 76.76 0.9K
14:56 76.65 76.70 76.56 76.58 1.4K
14:57 76.54 76.78 76.54 76.78 1.5K
14:58 76.77 76.77 76.76 76.76 2.1K
14:59 76.83 76.83 76.60 76.60 1.1K
15:00 76.50 76.50 76.50 76.50 0.1K
15:01 76.00 76.00 75.46 75.46 1.7K
15:02 75.33 75.35 74.72 74.75 11.1K
15:03 74.84 74.95 74.49 74.49 5.1K
15:04 74.55 74.84 74.55 74.84 1.6K
15:05 74.83 74.83 74.66 74.66 0.8K
15:06 74.84 74.84 74.82 74.82 0.9K
15:07 75.23 75.39 75.23 75.39 2.1K
15:08 75.37 75.46 75.37 75.46 1.4K
15:10 75.46 75.46 75.46 75.46 0.9K
15:11 75.10 75.10 74.97 74.97 4.8K
15:12 74.94 74.99 74.54 74.54 7.1K
15:13 74.30 74.30 74.00 74.00 2.7K
15:14 73.72 73.93 73.55 73.79 11.3K
15:15 73.58 73.84 73.58 73.84 1.5K
15:16 73.93 73.97 73.93 73.97 1.6K
15:17 74.34 74.35 74.17 74.26 2.5K
15:18 74.18 74.45 74.18 74.45 9.6K
15:19 74.30 74.67 74.30 74.57 2.4K
15:20 74.64 74.73 74.64 74.69 3.1K
15:22 74.12 74.15 74.12 74.15 3.4K
15:23 74.35 74.35 74.35 74.35 0.3K
15:24 74.60 74.60 74.60 74.60 0.7K
15:25 74.58 74.73 74.58 74.73 1.8K
15:26 74.79 74.79 74.79 74.79 0.6K
15:27 74.48 74.48 74.48 74.48 0.8K
15:28 74.46 74.46 74.40 74.40 0.9K
15:29 74.21 74.30 74.16 74.19 12.1K
15:30 74.11 74.46 74.08 74.34 7.2K
15:31 74.18 74.18 73.61 73.61 7.7K
15:32 73.77 73.77 73.26 73.33 5.5K
15:33 73.37 73.49 73.32 73.49 5.9K
15:34 73.81 73.86 73.72 73.72 0.9K
15:35 73.97 74.10 73.97 74.08 2.9K
15:36 74.05 74.05 73.61 73.63 4.2K
15:37 73.40 73.40 73.32 73.32 1.0K
15:38 73.35 73.44 73.19 73.44 11.5K
15:39 73.32 73.69 73.32 73.69 5.6K
15:40 74.12 74.12 73.73 73.73 4.8K
15:41 73.86 74.43 73.86 74.31 1.3K
15:42 74.13 74.13 73.51 73.66 6.8K
15:43 73.72 73.72 73.60 73.63 0.9K
15:44 73.65 73.86 73.65 73.86 5.4K
15:45 73.81 73.81 73.25 73.25 3.7K
15:46 73.27 73.27 72.61 73.16 23.8K
15:47 72.84 73.09 72.84 73.03 3.2K
15:48 72.96 73.26 72.73 72.90 22.7K
15:49 72.90 72.90 72.76 72.84 3.3K
15:50 72.70 72.90 72.49 72.90 7.6K
15:51 72.81 72.90 72.49 72.60 9.0K
15:52 72.84 72.84 72.72 72.74 1.6K
15:53 72.90 73.22 72.90 73.21 3.5K
15:54 73.45 73.74 73.35 73.39 7.5K
15:55 72.48 72.48 72.00 72.28 6.7K
15:56 72.36 72.36 71.91 71.91 9.5K
15:57 71.99 72.23 71.87 72.22 7.7K
15:58 72.26 72.77 72.26 72.31 3.0K
15:59 72.14 72.84 72.14 72.26 41.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available