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 49.01 49.01 48.37 48.84 198.8K
09:31 48.86 48.91 48.62 48.91 10.6K
09:32 48.75 49.70 48.50 49.70 2.9K
09:33 50.00 50.00 49.50 49.69 10.1K
09:34 49.52 49.68 49.44 49.44 7.0K
09:35 49.52 50.00 49.32 50.00 9.4K
09:36 49.85 51.58 49.85 51.58 9.3K
09:37 51.58 51.74 51.01 51.17 7.5K
09:38 51.20 51.55 51.17 51.36 6.8K
09:39 51.27 51.30 50.97 51.04 5.1K
09:40 50.78 51.21 50.34 51.14 28.3K
09:41 51.21 51.55 50.97 50.97 7.2K
09:42 51.04 51.32 51.04 51.13 5.7K
09:43 50.79 51.05 50.79 51.00 4.4K
09:44 50.49 50.53 49.84 50.00 5.6K
09:45 50.00 50.60 50.00 50.60 14.8K
09:46 50.66 50.66 50.29 50.37 9.1K
09:47 50.61 50.81 50.61 50.80 7.8K
09:48 50.76 50.93 50.61 50.81 10.9K
09:49 50.99 51.33 50.88 50.88 13.8K
09:50 51.00 51.00 50.64 50.83 4.9K
09:51 50.84 50.84 50.66 50.66 2.3K
09:52 50.52 50.86 50.31 50.31 12.7K
09:53 50.60 50.71 49.61 49.61 8.9K
09:54 49.50 49.81 49.50 49.57 6.0K
09:55 49.74 50.28 49.74 50.28 4.3K
09:56 50.60 51.07 50.60 51.05 12.6K
09:57 51.01 51.01 50.70 50.70 8.0K
09:58 50.79 50.84 50.59 50.76 7.3K
09:59 50.24 50.45 50.24 50.44 9.3K
10:00 50.42 50.42 49.66 50.00 12.3K
10:01 49.93 50.07 49.83 50.07 2.8K
10:02 50.30 50.61 50.06 50.29 9.3K
10:03 50.09 50.09 49.91 49.91 9.2K
10:04 49.84 50.20 49.59 50.06 5.7K
10:05 50.26 50.53 50.18 50.18 4.7K
10:06 50.30 51.00 50.30 50.88 6.7K
10:07 51.02 51.69 51.02 51.65 9.0K
10:08 51.42 51.69 51.40 51.69 13.7K
10:09 51.61 52.00 51.61 52.00 18.7K
10:10 51.87 52.13 51.87 52.08 9.2K
10:11 52.06 52.32 51.86 51.86 9.3K
10:12 51.89 51.89 50.85 50.85 18.3K
10:13 50.85 50.94 50.72 50.72 7.3K
10:14 52.00 52.00 51.89 51.95 3.4K
10:15 51.66 51.66 51.29 51.35 12.1K
10:16 51.35 51.43 51.29 51.33 10.9K
10:17 51.38 51.38 51.37 51.37 3.6K
10:18 51.50 51.50 51.50 51.50 1.2K
10:19 51.58 51.85 51.58 51.85 7.7K
10:20 52.00 52.31 52.00 52.09 6.7K
10:21 52.05 52.49 51.63 51.63 13.6K
10:22 51.63 51.70 51.47 51.52 5.1K
10:23 51.41 51.41 50.96 51.16 6.1K
10:24 51.61 51.61 51.20 51.20 1.5K
10:25 51.57 51.69 51.31 51.69 4.3K
10:26 51.66 51.66 51.66 51.66 0.6K
10:27 51.66 51.70 51.50 51.70 4.4K
10:28 52.07 52.45 52.07 52.42 2.7K
10:29 52.35 52.35 52.35 52.35 2.2K
10:30 52.35 52.50 52.34 52.50 1.7K
10:31 52.88 53.00 52.59 53.00 11.1K
10:32 53.10 53.38 53.10 53.26 6.6K
10:33 53.10 53.35 53.05 53.21 9.2K
10:34 53.39 53.95 53.39 53.80 12.0K
10:35 53.88 53.91 53.00 53.22 24.7K
10:36 53.06 53.21 52.74 52.74 6.5K
10:37 52.33 52.58 52.33 52.38 12.2K
10:38 52.32 52.73 52.32 52.73 3.4K
10:39 52.73 52.80 52.50 52.78 5.4K
10:40 52.32 52.62 52.32 52.62 5.0K
10:41 52.28 52.28 52.24 52.26 5.7K
10:42 51.91 51.92 51.68 51.77 7.3K
10:43 51.81 52.06 51.60 51.98 6.8K
10:44 52.05 52.17 52.05 52.17 0.3K
10:45 52.19 52.35 52.19 52.35 6.4K
10:46 52.25 52.25 52.11 52.21 1.9K
10:47 52.35 52.35 52.11 52.11 4.7K
10:48 51.77 51.88 51.73 51.73 2.9K
10:49 51.68 51.68 51.61 51.66 1.2K
10:50 51.72 51.86 51.72 51.86 7.2K
10:51 52.19 52.19 52.00 52.00 3.1K
10:52 52.14 52.14 52.09 52.13 2.2K
10:53 52.27 52.55 52.27 52.30 4.3K
10:54 52.31 52.31 52.09 52.09 2.0K
10:55 52.13 52.18 52.13 52.18 2.8K
10:56 51.96 51.96 51.83 51.83 3.6K
10:57 51.72 51.99 51.69 51.99 1.0K
10:58 52.04 52.19 52.04 52.19 5.0K
10:59 52.21 52.25 52.16 52.16 2.0K
11:00 52.06 52.21 52.06 52.21 1.2K
11:01 52.07 52.07 51.75 51.75 1.2K
11:02 51.78 52.13 51.78 52.13 1.2K
11:03 51.98 52.05 51.98 52.05 2.5K
11:04 51.89 51.89 51.89 51.89 0.7K
11:05 51.65 51.66 51.61 51.66 4.9K
11:06 51.75 51.75 51.46 51.58 4.5K
11:07 51.44 51.56 51.44 51.49 3.7K
11:08 51.42 51.74 51.42 51.61 2.9K
11:09 51.66 51.66 51.42 51.46 15.2K
11:10 51.40 51.46 51.27 51.45 10.4K
11:11 51.32 51.33 50.84 50.84 12.6K
11:12 50.80 50.86 50.37 50.37 7.8K
11:13 50.30 50.50 50.23 50.37 5.3K
11:14 50.47 50.48 50.47 50.48 0.6K
11:15 50.40 50.51 50.36 50.47 12.4K
11:16 50.38 50.38 49.98 49.98 4.4K
11:17 49.93 49.97 49.85 49.85 10.6K
11:18 49.79 49.86 49.72 49.73 5.7K
11:19 49.72 49.91 49.71 49.78 9.1K
11:20 49.80 49.87 49.57 49.67 7.7K
11:21 49.72 49.72 49.48 49.55 8.0K
11:22 49.91 50.12 49.89 50.11 4.5K
11:23 50.19 50.26 50.10 50.10 3.1K
11:24 50.06 50.06 50.06 50.06 0.3K
11:25 50.29 50.66 50.29 50.66 8.8K
11:26 50.55 50.76 50.55 50.76 2.8K
11:27 50.70 50.81 50.70 50.81 2.5K
11:28 50.98 50.98 50.74 50.74 2.0K
11:29 50.58 50.70 50.58 50.66 1.9K
11:30 50.66 50.66 50.61 50.61 3.4K
11:31 50.48 50.48 50.44 50.44 1.6K
11:32 50.41 50.44 50.41 50.44 0.8K
11:33 50.50 50.50 50.39 50.41 2.3K
11:34 50.36 50.37 50.34 50.37 10.5K
11:35 50.33 50.33 50.17 50.17 1.9K
11:36 50.15 50.41 50.15 50.41 0.6K
11:37 50.25 50.25 50.25 50.25 0.6K
11:38 50.43 50.43 50.43 50.43 3.6K
11:39 50.38 50.38 50.38 50.38 0.3K
11:40 50.22 50.23 50.22 50.23 0.6K
11:41 50.12 50.12 50.12 50.12 0.1K
11:42 50.11 50.31 50.11 50.31 2.5K
11:43 50.25 50.25 50.25 50.25 1.1K
11:44 50.02 50.02 50.02 50.02 0.5K
11:45 50.13 50.13 49.86 49.86 2.3K
11:46 49.75 50.05 49.75 50.05 2.7K
11:47 49.99 50.05 49.99 49.99 0.7K
11:48 50.04 50.04 49.90 49.90 2.3K
11:49 49.80 49.80 49.80 49.80 2.2K
11:50 49.66 49.66 49.66 49.66 0.8K
11:51 49.71 49.71 49.71 49.71 2.1K
11:52 49.68 49.70 49.67 49.67 8.5K
11:53 49.64 49.67 49.64 49.67 2.7K
11:54 49.65 49.65 49.61 49.61 2.8K
11:55 49.73 49.73 49.73 49.73 1.8K
11:56 49.45 49.45 49.31 49.32 7.0K
11:57 49.38 49.43 49.38 49.43 4.4K
11:58 49.51 49.51 49.51 49.51 0.8K
11:59 49.63 49.63 49.63 49.63 0.5K
12:00 49.66 49.70 49.66 49.70 3.6K
12:01 49.68 49.68 49.68 49.68 0.8K
12:02 49.63 49.76 49.63 49.66 2.0K
12:03 49.64 49.64 49.38 49.38 3.3K
12:04 49.53 49.53 49.53 49.53 0.2K
12:05 49.70 49.70 49.42 49.45 11.1K
12:06 49.45 49.45 49.45 49.45 0.9K
12:07 49.41 49.41 49.31 49.31 2.1K
12:08 49.35 49.44 49.34 49.39 2.4K
12:10 49.48 49.76 49.48 49.76 4.3K
12:11 49.71 49.71 49.71 49.71 0.4K
12:12 49.61 49.61 49.59 49.59 0.8K
12:13 49.64 49.65 49.64 49.65 1.2K
12:14 49.80 49.89 49.80 49.85 1.9K
12:15 49.85 49.97 49.85 49.91 1.1K
12:16 49.99 50.15 49.99 50.14 10.5K
12:17 50.19 50.19 50.19 50.19 0.4K
12:18 50.21 50.24 50.21 50.24 12.7K
12:19 50.11 50.11 50.11 50.11 3.4K
12:20 50.09 50.20 50.09 50.20 0.5K
12:21 50.33 50.33 50.19 50.19 1.1K
12:22 50.31 50.36 50.31 50.36 1.3K
12:23 50.14 50.14 50.14 50.14 1.0K
12:24 50.23 50.25 50.23 50.25 5.8K
12:25 50.34 50.34 50.34 50.34 0.3K
12:26 50.41 50.41 50.35 50.35 1.9K
12:27 50.32 50.32 50.32 50.32 0.1K
12:28 50.33 50.33 50.22 50.25 4.0K
12:29 50.24 50.24 50.24 50.24 0.3K
12:30 50.42 50.42 50.42 50.42 0.2K
12:31 50.43 50.43 50.41 50.41 1.2K
12:32 50.33 50.33 50.33 50.33 0.7K
12:35 50.20 50.20 50.20 50.20 1.2K
12:36 50.00 50.00 50.00 50.00 2.8K
12:38 50.19 50.30 50.19 50.30 0.8K
12:39 50.20 50.20 50.20 50.20 0.5K
12:40 50.32 50.32 50.27 50.28 3.4K
12:42 50.26 50.26 50.26 50.25 0.2K
12:43 50.15 50.15 50.15 50.15 0.2K
12:44 50.07 50.20 50.07 50.20 1.1K
12:45 50.27 50.27 50.27 50.27 0.3K
12:47 50.18 50.18 50.18 50.18 0.5K
12:48 50.21 50.40 50.21 50.40 3.3K
12:49 50.40 50.40 50.40 50.40 0.5K
12:50 50.31 50.37 50.31 50.37 1.5K
12:51 50.35 50.35 50.35 50.35 3.2K
12:53 50.11 50.11 50.11 50.11 0.7K
12:54 50.02 50.35 50.02 50.35 3.4K
12:55 50.34 50.34 50.34 50.34 0.6K
12:57 50.27 50.27 50.27 50.27 0.7K
12:58 50.37 50.37 50.37 50.37 0.7K
12:59 50.46 50.65 50.46 50.65 1.2K
13:00 50.54 50.57 50.34 50.34 3.5K
13:01 50.03 50.03 50.03 50.03 0.7K
13:02 50.01 50.46 50.01 50.38 4.6K
13:03 50.52 50.57 50.52 50.57 6.0K
13:04 50.61 50.68 50.61 50.68 1.6K
13:05 50.71 50.71 50.71 50.71 0.9K
13:06 50.71 50.71 50.71 50.71 0.3K
13:07 50.85 50.85 50.85 50.85 0.7K
13:08 50.92 50.92 50.92 50.92 0.9K
13:09 50.81 50.81 50.81 50.81 1.5K
13:10 50.90 50.90 50.64 50.64 1.6K
13:12 50.65 50.65 50.62 50.62 0.6K
13:13 50.68 50.68 50.67 50.67 6.6K
13:14 50.85 50.85 50.85 50.85 0.8K
13:16 50.79 50.83 50.79 50.83 1.8K
13:17 50.63 50.63 50.63 50.63 2.3K
13:18 50.54 50.55 50.41 50.41 3.1K
13:19 50.36 50.36 50.32 50.32 1.7K
13:22 50.30 50.30 50.29 50.29 1.5K
13:23 50.50 50.50 50.50 50.50 0.2K
13:24 50.43 50.43 50.41 50.41 1.8K
13:26 50.26 50.26 50.21 50.21 1.7K
13:28 50.19 50.19 49.70 49.70 4.8K
13:29 49.82 49.82 49.82 49.82 0.4K
13:30 49.82 49.82 49.82 49.82 0.7K
13:32 49.78 49.79 49.78 49.79 2.0K
13:33 49.98 49.98 49.98 49.98 1.3K
13:35 50.41 50.41 50.41 50.41 3.0K
13:36 50.21 50.21 50.21 50.20 0.7K
13:37 50.29 50.29 50.29 50.29 3.3K
13:38 50.30 50.30 50.30 50.30 0.5K
13:39 50.10 50.10 50.10 50.10 10.4K
13:40 50.11 50.11 50.11 50.11 0.2K
13:43 50.31 50.31 50.31 50.31 1.3K
13:44 50.20 50.20 50.20 50.20 1.0K
13:45 50.11 50.11 50.10 50.10 0.5K
13:46 50.13 50.13 50.13 50.13 0.5K
13:47 50.20 50.20 50.10 50.10 1.6K
13:48 50.07 50.07 50.07 50.07 0.9K
13:49 50.07 50.07 50.07 50.07 0.9K
13:50 50.11 50.11 50.08 50.10 2.6K
13:52 50.07 50.07 49.90 49.90 2.0K
13:53 49.84 49.84 49.75 49.75 2.2K
13:55 49.70 49.70 49.70 49.70 0.5K
13:57 49.67 49.67 49.67 49.67 3.0K
13:58 49.59 49.77 49.59 49.77 1.1K
13:59 49.77 49.84 49.77 49.84 1.2K
14:00 49.86 49.86 49.86 49.86 0.5K
14:03 49.90 49.90 49.90 49.90 0.3K
14:05 49.92 49.92 49.92 49.92 0.3K
14:06 49.88 50.00 49.88 49.94 2.4K
14:07 49.96 50.00 49.96 49.99 2.0K
14:08 50.10 50.10 50.10 50.10 1.5K
14:10 50.08 50.08 50.05 50.05 3.9K
14:13 49.93 49.93 49.93 49.93 3.1K
14:15 50.06 50.06 50.06 50.06 1.5K
14:16 50.13 50.13 50.05 50.05 1.0K
14:18 50.01 50.01 50.01 50.01 0.4K
14:19 50.04 50.04 49.99 49.99 0.5K
14:22 49.84 49.84 49.80 49.80 5.0K
14:23 49.79 49.79 49.79 49.79 0.4K
14:24 49.79 49.79 49.68 49.68 2.8K
14:25 49.58 49.58 49.58 49.58 0.6K
14:27 49.70 49.70 49.70 49.70 0.4K
14:28 49.73 49.73 49.73 49.73 5.8K
14:29 49.58 49.58 49.58 49.58 1.9K
14:30 49.65 49.65 49.65 49.65 0.7K
14:32 49.55 49.55 49.55 49.55 1.1K
14:33 49.39 49.39 49.39 49.39 0.4K
14:34 49.39 49.39 49.39 49.39 0.2K
14:35 49.39 49.39 49.39 49.39 3.4K
14:38 49.36 49.36 48.94 48.94 4.2K
14:39 48.93 48.99 48.93 48.99 0.6K
14:41 48.99 48.99 48.99 48.99 0.8K
14:42 48.91 48.91 48.50 48.50 1.2K
14:43 48.51 48.51 48.51 48.51 1.2K
14:44 48.60 48.75 48.60 48.75 0.4K
14:45 48.65 48.65 48.65 48.65 0.8K
14:46 48.65 48.71 48.65 48.71 0.5K
14:47 48.55 48.55 48.55 48.55 0.1K
14:48 48.50 48.60 48.50 48.60 3.2K
14:49 48.50 48.50 48.50 48.50 1.0K
14:50 48.58 48.58 48.58 48.58 0.9K
14:51 48.51 48.56 48.51 48.56 2.9K
14:52 48.61 48.61 48.61 48.61 0.4K
14:53 48.57 48.69 48.57 48.69 2.0K
14:54 48.58 48.73 48.58 48.73 1.1K
14:55 48.72 48.72 48.64 48.64 2.1K
14:56 48.74 48.74 48.74 48.74 0.6K
14:57 48.70 48.70 48.68 48.68 0.4K
14:58 48.61 48.61 48.61 48.61 0.3K
14:59 48.86 48.86 48.81 48.81 0.8K
15:00 48.84 48.84 48.84 48.84 1.0K
15:01 48.99 49.00 48.99 49.00 0.5K
15:02 49.33 49.33 49.33 49.33 1.9K
15:03 49.36 49.42 49.36 49.42 1.2K
15:04 49.41 49.41 49.41 49.41 0.6K
15:05 49.40 49.40 49.40 49.39 1.2K
15:07 49.37 49.37 49.37 49.37 0.9K
15:08 49.52 49.52 49.52 49.52 0.2K
15:09 49.77 49.88 49.77 49.88 6.4K
15:10 49.83 50.00 49.83 50.00 2.0K
15:12 49.95 49.95 49.95 49.95 3.1K
15:13 50.01 50.01 50.01 50.01 1.1K
15:15 49.82 49.82 49.82 49.82 1.7K
15:16 49.44 49.54 49.44 49.54 1.5K
15:17 49.32 49.32 49.32 49.32 0.5K
15:18 49.45 49.45 49.35 49.35 0.9K
15:19 49.43 49.43 49.43 49.43 0.2K
15:20 49.50 49.51 49.50 49.51 7.7K
15:23 49.36 49.36 49.36 49.36 0.1K
15:24 49.30 49.35 49.30 49.35 1.6K
15:26 49.24 49.24 49.16 49.16 11.1K
15:27 49.09 49.09 49.03 49.03 3.9K
15:30 49.20 49.24 49.20 49.24 0.4K
15:31 49.21 49.21 49.21 49.21 3.2K
15:32 49.22 49.24 49.19 49.24 11.4K
15:34 49.13 49.17 49.13 49.16 6.4K
15:35 49.17 49.21 49.17 49.21 1.6K
15:36 49.17 49.17 49.11 49.11 23.4K
15:37 49.20 49.20 49.20 49.20 0.7K
15:38 49.05 49.05 48.91 48.91 0.3K
15:39 48.92 49.00 48.92 49.00 2.2K
15:40 48.97 48.97 48.97 48.97 0.6K
15:42 49.07 49.07 48.86 48.86 2.3K
15:43 48.77 48.86 48.77 48.86 5.7K
15:44 48.86 48.91 48.86 48.91 2.0K
15:45 48.92 48.92 48.90 48.90 1.9K
15:46 48.87 48.87 48.87 48.87 3.5K
15:48 48.87 48.87 48.87 48.87 0.3K
15:49 48.92 48.95 48.92 48.95 0.8K
15:51 49.05 49.05 48.96 49.05 3.8K
15:52 49.04 49.16 49.04 49.07 2.9K
15:53 49.04 49.15 48.59 48.59 4.5K
15:55 48.79 48.79 48.79 48.79 1.4K
15:56 48.57 48.60 48.57 48.60 0.8K
15:57 48.67 48.99 48.67 48.99 2.0K
15:58 49.07 49.07 49.01 49.07 2.6K
15:59 49.03 49.36 49.03 49.24 27.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available