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 62.20 64.66 62.20 64.66 141.1K
09:31 64.47 65.16 64.47 64.94 14.3K
09:32 64.74 64.74 63.57 64.46 5.6K
09:33 64.41 65.59 64.28 65.59 8.6K
09:34 65.20 65.24 65.13 65.13 5.2K
09:35 65.27 65.38 64.72 64.97 9.0K
09:36 65.00 65.25 65.00 65.00 3.3K
09:37 64.91 65.80 64.76 65.80 5.2K
09:38 65.61 66.08 65.41 65.50 6.4K
09:39 65.96 66.20 65.83 65.90 3.7K
09:40 65.90 66.11 65.00 65.69 11.4K
09:41 65.92 66.53 65.92 66.53 13.4K
09:42 66.61 67.06 66.61 66.86 25.0K
09:43 66.96 66.96 65.03 65.69 16.8K
09:44 65.96 66.61 65.96 66.29 5.1K
09:45 66.35 66.65 65.53 66.62 13.2K
09:46 66.32 67.00 66.32 66.82 5.3K
09:47 67.07 67.74 67.07 67.61 10.8K
09:48 67.74 67.82 67.51 67.77 10.5K
09:49 68.07 68.58 68.07 68.58 20.4K
09:50 68.90 69.06 68.50 68.69 30.0K
09:51 68.69 68.77 68.24 68.38 12.4K
09:52 68.15 68.40 67.44 67.44 11.2K
09:53 67.76 68.24 67.76 68.00 6.5K
09:54 68.05 68.29 68.05 68.29 3.3K
09:55 68.30 68.30 66.52 66.92 17.3K
09:56 66.82 66.82 65.53 66.19 13.9K
09:57 66.13 66.13 65.36 65.39 6.8K
09:58 65.37 65.87 65.16 65.87 6.1K
09:59 65.77 66.06 65.75 66.00 7.6K
10:00 65.96 66.14 65.00 65.00 8.1K
10:01 64.76 64.76 64.24 64.34 29.0K
10:02 64.31 64.95 64.01 64.65 9.9K
10:03 64.16 64.82 64.16 64.82 4.5K
10:04 65.08 65.71 64.87 65.66 7.7K
10:05 65.45 65.45 64.87 64.87 3.6K
10:06 64.82 65.26 64.82 65.10 2.7K
10:07 64.77 64.77 64.00 64.65 10.3K
10:08 64.85 64.85 64.60 64.74 4.1K
10:09 64.39 64.56 64.34 64.34 4.8K
10:10 64.52 64.59 64.52 64.59 2.6K
10:11 64.53 64.74 64.53 64.74 2.6K
10:12 64.40 64.88 64.40 64.64 4.6K
10:13 64.64 64.75 64.42 64.42 3.7K
10:14 64.73 64.73 64.33 64.33 3.7K
10:15 64.42 64.42 64.20 64.20 2.2K
10:16 64.00 64.60 63.83 64.30 17.1K
10:17 64.49 65.27 64.49 65.27 10.7K
10:18 65.25 65.38 65.06 65.25 2.9K
10:19 65.32 65.85 65.32 65.82 3.9K
10:20 65.85 65.85 65.34 65.34 5.2K
10:21 65.31 65.45 65.20 65.44 3.6K
10:22 65.13 65.13 64.97 64.97 0.6K
10:23 65.50 65.57 65.40 65.47 3.4K
10:24 65.27 65.27 65.08 65.15 1.2K
10:25 65.03 65.11 64.95 65.11 3.2K
10:26 64.79 64.79 64.79 64.79 5.9K
10:27 64.25 64.55 64.25 64.37 2.5K
10:28 64.79 64.79 64.21 64.21 14.3K
10:29 64.44 64.44 64.44 64.44 2.3K
10:30 64.65 64.65 64.51 64.51 1.6K
10:31 64.59 64.59 64.58 64.58 0.8K
10:32 64.23 64.23 64.22 64.22 4.0K
10:33 64.50 64.51 63.88 63.88 9.7K
10:34 63.87 64.02 63.87 64.00 6.8K
10:35 63.32 64.22 63.32 64.22 3.6K
10:36 64.26 64.27 64.18 64.27 3.9K
10:37 64.92 65.17 64.92 65.06 6.0K
10:38 65.05 65.05 65.05 65.05 5.4K
10:39 64.72 64.87 64.49 64.49 0.8K
10:40 64.60 64.60 64.50 64.50 2.1K
10:41 64.61 64.90 64.61 64.84 3.7K
10:43 64.72 64.72 64.72 64.72 0.8K
10:45 64.50 64.50 64.12 64.12 11.1K
10:46 64.11 64.11 63.78 63.78 1.8K
10:47 63.90 64.27 63.90 64.27 1.0K
10:48 64.19 64.19 63.90 63.90 1.8K
10:49 63.89 64.04 63.89 64.04 1.0K
10:50 64.10 64.10 64.00 64.00 1.9K
10:51 64.20 64.20 63.91 63.93 9.9K
10:52 64.17 64.22 64.16 64.18 2.1K
10:53 64.18 64.19 64.11 64.11 1.3K
10:54 64.47 64.52 64.47 64.52 1.3K
10:55 64.47 64.73 64.47 64.73 2.7K
10:56 64.77 64.79 64.60 64.71 3.0K
10:57 64.81 64.81 64.74 64.74 1.9K
10:58 64.36 64.36 64.36 64.36 4.0K
10:59 64.18 64.18 64.07 64.07 2.2K
11:00 64.09 64.53 64.09 64.53 4.6K
11:01 63.98 64.05 63.98 64.03 2.3K
11:02 64.15 64.21 64.15 64.15 2.7K
11:03 64.03 64.09 63.98 63.98 3.1K
11:04 64.30 64.36 64.23 64.24 3.9K
11:05 64.25 64.25 64.00 64.00 4.2K
11:06 64.00 64.00 63.86 63.86 17.2K
11:07 63.80 63.80 63.41 63.46 19.3K
11:08 63.46 63.59 63.33 63.34 4.1K
11:09 63.42 63.42 63.42 63.42 0.8K
11:10 63.33 63.39 63.27 63.27 2.4K
11:11 63.09 63.09 62.76 62.80 8.0K
11:12 63.01 63.01 62.56 62.56 13.4K
11:13 62.53 62.57 62.24 62.43 5.5K
11:14 62.37 62.40 61.84 61.84 16.8K
11:15 61.86 62.08 61.75 61.96 6.8K
11:16 61.93 61.93 61.64 61.64 9.2K
11:17 61.51 61.80 61.51 61.72 6.0K
11:18 61.81 62.13 61.81 62.10 10.8K
11:19 62.00 62.00 61.90 61.91 4.8K
11:20 61.79 61.86 61.66 61.86 6.4K
11:21 62.13 62.35 62.08 62.35 5.0K
11:22 62.33 62.33 62.31 62.32 3.1K
11:23 62.25 62.52 62.11 62.52 4.5K
11:24 62.32 62.44 62.32 62.42 5.5K
11:25 62.39 62.50 62.39 62.50 1.4K
11:26 62.50 62.94 62.43 62.94 9.2K
11:27 62.64 62.76 62.64 62.76 1.5K
11:28 62.84 63.24 62.84 63.00 15.1K
11:29 63.11 63.31 63.11 63.31 10.0K
11:30 63.16 63.45 63.16 63.39 3.7K
11:31 63.34 63.34 63.34 63.34 1.9K
11:32 63.20 63.20 63.03 63.03 1.9K
11:33 62.92 63.00 62.92 62.99 6.5K
11:34 63.22 63.30 63.21 63.21 4.2K
11:35 63.58 63.89 63.58 63.89 5.1K
11:36 63.66 63.75 63.66 63.75 6.3K
11:37 63.75 63.75 63.54 63.65 5.0K
11:38 63.54 63.54 63.28 63.32 5.5K
11:39 63.93 64.00 63.77 63.77 8.9K
11:40 64.00 64.00 64.00 64.00 2.6K
11:41 63.92 63.97 63.83 63.97 1.6K
11:42 63.71 63.71 63.71 63.71 1.4K
11:43 63.95 63.95 63.95 63.95 0.6K
11:45 63.80 63.80 63.50 63.50 2.6K
11:46 63.33 63.33 63.33 63.33 2.7K
11:47 63.40 63.40 63.40 63.40 0.2K
11:48 63.44 63.53 63.44 63.46 5.6K
11:49 63.55 63.55 63.55 63.55 3.5K
11:50 63.43 63.49 63.43 63.49 1.9K
11:51 63.50 63.50 63.50 63.50 2.6K
11:52 63.31 63.31 63.31 63.31 1.9K
11:54 63.31 63.31 63.17 63.17 3.2K
11:55 62.94 63.50 62.94 63.27 4.4K
11:56 63.56 63.56 63.56 63.56 0.6K
11:58 63.50 63.50 63.39 63.39 0.9K
11:59 63.37 63.37 63.37 63.37 1.8K
12:00 63.20 63.20 63.10 63.10 1.9K
12:01 62.88 62.89 62.88 62.89 2.3K
12:02 63.21 63.32 63.21 63.32 1.0K
12:03 63.61 63.61 63.61 63.61 1.6K
12:04 63.59 63.59 63.59 63.59 0.7K
12:06 63.85 64.00 63.85 64.00 2.1K
12:07 63.79 63.79 63.79 63.79 0.1K
12:08 63.54 63.67 63.54 63.67 1.3K
12:09 63.70 63.70 63.70 63.70 0.7K
12:10 63.60 63.60 63.60 63.60 0.9K
12:11 63.19 63.33 63.19 63.33 2.1K
12:12 63.39 63.39 63.21 63.21 1.6K
12:14 63.50 63.50 63.35 63.35 5.6K
12:16 63.01 63.01 63.01 63.01 0.5K
12:18 63.15 63.50 63.15 63.27 4.6K
12:21 63.21 63.22 63.21 63.22 4.6K
12:23 63.15 63.15 63.15 63.15 0.3K
12:24 62.86 62.86 62.86 62.86 2.2K
12:25 62.70 62.81 62.70 62.81 0.4K
12:26 63.17 63.17 63.17 63.17 2.3K
12:29 63.58 63.58 63.58 63.58 0.4K
12:30 63.43 63.44 63.43 63.44 1.2K
12:32 62.99 62.99 62.92 62.92 1.5K
12:33 63.06 63.06 63.06 63.06 3.2K
12:34 62.99 62.99 62.99 62.99 0.5K
12:35 62.92 62.92 62.87 62.87 1.5K
12:36 62.80 62.80 62.50 62.50 2.9K
12:37 62.51 62.59 62.25 62.33 6.3K
12:38 62.94 63.03 62.94 63.03 1.7K
12:39 63.14 63.14 63.11 63.11 1.2K
12:40 63.12 63.12 62.92 62.92 3.8K
12:42 63.24 63.24 63.24 63.24 1.6K
12:43 62.95 63.07 62.95 63.07 6.2K
12:47 62.99 63.13 62.99 63.13 1.2K
12:49 62.94 62.94 62.94 62.94 2.7K
12:51 62.86 62.86 62.78 62.78 2.4K
12:53 62.86 62.86 62.86 62.86 1.2K
12:56 62.79 62.79 62.79 62.79 0.7K
12:57 62.82 63.12 62.82 63.12 1.7K
12:58 63.11 63.11 63.11 63.11 1.5K
12:59 63.09 63.09 63.09 63.09 0.4K
13:00 63.17 63.17 63.17 63.17 0.1K
13:01 63.38 63.38 63.02 63.02 1.3K
13:02 63.21 63.21 63.21 63.21 0.5K
13:03 63.33 63.33 63.32 63.32 0.3K
13:05 63.00 63.00 62.79 62.79 0.9K
13:06 62.93 62.99 62.93 62.99 2.0K
13:07 63.06 63.06 62.89 62.89 0.8K
13:08 62.85 62.85 62.75 62.75 4.2K
13:12 63.15 63.15 62.96 62.96 1.3K
13:13 62.92 62.92 62.92 62.92 0.6K
13:14 63.12 63.12 63.12 63.12 1.3K
13:15 63.34 63.34 63.34 63.34 1.3K
13:16 63.29 63.29 63.29 63.29 8.5K
13:19 63.35 63.35 63.35 63.35 0.4K
13:20 63.77 63.77 63.66 63.66 2.7K
13:21 63.62 63.62 63.52 63.52 2.2K
13:22 63.31 63.31 63.31 63.31 0.3K
13:23 63.63 63.63 63.63 63.63 0.2K
13:25 63.45 63.45 63.45 63.45 0.3K
13:26 63.44 63.44 63.38 63.43 7.6K
13:27 63.28 63.28 63.28 63.28 5.6K
13:30 63.38 63.38 63.38 63.38 2.3K
13:35 63.10 63.10 63.07 63.10 3.8K
13:36 63.12 63.12 63.12 63.12 2.4K
13:37 63.44 63.44 63.44 63.44 11.6K
13:38 63.53 63.53 63.50 63.50 1.6K
13:39 63.28 63.28 63.28 63.28 3.3K
13:41 63.29 63.44 63.29 63.44 18.1K
13:42 63.37 63.37 63.28 63.28 3.9K
13:43 63.32 63.45 63.32 63.45 4.4K
13:44 63.31 63.38 63.31 63.38 5.4K
13:45 63.54 63.54 63.30 63.30 2.0K
13:46 63.33 63.49 63.33 63.49 9.9K
13:47 63.33 63.33 63.33 63.33 0.5K
13:48 63.31 63.31 63.31 63.31 2.1K
13:49 63.37 63.39 63.37 63.39 1.3K
13:50 63.39 63.41 63.35 63.41 1.3K
13:51 63.40 63.40 63.40 63.40 5.1K
13:53 63.28 63.28 63.05 63.05 8.1K
13:54 62.95 62.95 62.86 62.86 3.6K
13:56 62.70 62.70 62.67 62.67 2.2K
13:57 62.82 62.82 62.82 62.82 0.2K
13:59 62.81 62.81 62.81 62.81 1.1K
14:00 62.70 62.70 62.68 62.68 0.5K
14:01 62.38 62.47 62.38 62.38 3.5K
14:02 62.79 62.79 62.79 62.79 0.3K
14:03 63.05 63.05 62.87 62.87 7.1K
14:04 62.83 62.83 62.71 62.71 0.4K
14:05 62.70 62.70 62.70 62.70 3.1K
14:07 63.18 63.18 63.00 63.12 1.1K
14:08 63.35 63.35 63.35 63.35 1.5K
14:11 63.50 63.50 63.50 63.50 1.1K
14:12 63.51 63.51 63.48 63.48 0.7K
14:13 63.34 63.34 63.34 63.34 1.2K
14:14 63.52 63.52 63.39 63.39 0.8K
14:17 63.49 63.49 63.42 63.42 0.7K
14:18 63.29 63.29 63.29 63.29 0.9K
14:19 63.26 63.26 62.88 62.88 5.1K
14:21 62.73 62.81 62.73 62.81 5.1K
14:22 62.92 62.92 62.82 62.88 1.9K
14:23 62.60 62.60 62.56 62.56 2.0K
14:24 62.84 63.20 62.84 63.20 4.1K
14:26 63.10 63.10 63.09 63.09 2.4K
14:27 63.04 63.04 63.04 63.04 2.6K
14:29 63.28 63.42 63.28 63.42 4.0K
14:30 63.27 63.27 63.18 63.18 2.8K
14:32 62.91 62.96 62.91 62.96 2.2K
14:33 62.96 62.96 62.96 62.96 0.2K
14:34 63.00 63.00 63.00 63.00 0.1K
14:35 63.01 63.74 63.01 63.50 48.9K
14:36 63.56 63.59 63.50 63.50 5.3K
14:37 63.55 63.55 63.55 63.55 1.7K
14:38 63.50 63.57 63.36 63.36 24.9K
14:40 63.09 63.10 63.09 63.10 2.1K
14:41 63.04 63.11 63.04 63.11 1.3K
14:42 63.12 63.12 63.04 63.04 1.1K
14:43 63.07 63.07 63.07 63.07 0.1K
14:44 63.07 63.07 63.07 63.07 1.6K
14:47 63.12 63.12 63.12 63.11 1.5K
14:48 63.46 63.46 63.46 63.46 2.4K
14:50 63.22 63.22 63.22 63.22 0.8K
14:51 63.23 63.44 63.23 63.44 4.3K
14:52 63.38 63.38 63.24 63.24 3.2K
14:56 63.01 63.01 63.01 63.01 1.7K
14:58 63.02 63.02 63.02 63.02 0.4K
15:00 62.88 63.12 62.88 63.12 0.8K
15:01 62.99 62.99 62.73 62.73 3.3K
15:02 62.64 62.64 62.64 62.64 0.5K
15:03 62.77 62.83 62.77 62.83 1.3K
15:04 62.71 62.71 62.71 62.71 0.7K
15:05 62.84 63.00 62.84 62.88 0.6K
15:06 63.00 63.00 63.00 63.00 1.1K
15:07 63.00 63.00 63.00 63.00 2.0K
15:09 62.70 62.73 62.70 62.73 1.5K
15:10 62.60 62.64 62.60 62.64 1.2K
15:11 62.52 62.62 62.52 62.62 1.0K
15:13 62.43 62.43 62.43 62.43 0.2K
15:14 62.56 62.56 62.44 62.44 1.3K
15:15 62.46 62.46 62.46 62.46 0.3K
15:16 62.44 62.44 62.35 62.35 0.3K
15:17 62.45 62.45 62.45 62.45 0.4K
15:18 62.45 62.45 62.38 62.38 0.8K
15:19 62.45 62.45 62.42 62.45 1.8K
15:20 62.50 62.50 62.49 62.49 2.9K
15:21 62.44 62.44 62.44 62.44 0.7K
15:22 62.78 62.78 62.78 62.78 0.4K
15:23 62.70 62.84 62.70 62.84 2.2K
15:25 62.53 62.53 62.53 62.53 0.4K
15:27 62.53 62.53 62.53 62.53 1.6K
15:29 62.48 62.48 62.48 62.48 0.9K
15:30 62.54 62.63 62.54 62.63 3.3K
15:33 62.81 62.81 62.81 62.81 1.4K
15:34 63.22 63.22 63.22 63.22 0.9K
15:35 63.12 63.12 63.12 63.12 0.2K
15:36 63.18 63.18 63.18 63.18 0.9K
15:37 63.12 63.12 63.00 63.00 1.0K
15:38 63.21 63.21 63.21 63.21 0.2K
15:41 62.95 62.95 62.91 62.91 1.0K
15:42 62.94 62.94 62.50 62.51 1.6K
15:43 62.35 62.51 62.28 62.51 49.0K
15:44 62.70 62.70 62.70 62.70 0.2K
15:45 62.98 62.98 62.98 62.98 0.2K
15:46 63.00 63.05 63.00 63.05 0.7K
15:47 63.09 63.09 63.09 63.09 0.9K
15:48 63.00 63.07 63.00 63.07 0.3K
15:49 62.95 62.97 62.95 62.97 5.6K
15:50 62.84 62.84 62.84 62.84 1.7K
15:51 62.66 62.95 62.66 62.95 1.4K
15:52 62.96 63.16 62.95 63.05 6.0K
15:53 63.01 63.04 63.00 63.04 2.2K
15:54 62.98 62.98 62.98 62.98 0.2K
15:55 62.70 62.72 62.60 62.60 5.1K
15:56 62.67 62.67 62.67 62.67 1.1K
15:57 62.94 62.94 62.65 62.65 0.5K
15:58 62.71 62.99 62.71 62.99 1.2K
15:59 62.97 63.20 62.89 62.89 42.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available