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 46.68 46.68 46.05 46.26 76.8K
09:31 46.17 46.67 46.17 46.51 2.7K
09:32 47.00 48.00 47.00 47.50 8.6K
09:33 47.11 48.00 47.11 47.43 9.0K
09:34 47.56 48.14 47.56 47.99 7.9K
09:35 47.58 47.90 47.32 47.32 5.4K
09:36 47.72 47.78 47.49 47.49 5.6K
09:37 47.11 47.35 47.11 47.15 7.7K
09:38 46.90 46.90 46.84 46.85 4.7K
09:39 46.37 46.39 46.30 46.30 6.9K
09:40 46.07 46.07 46.05 46.05 1.4K
09:41 46.00 46.27 45.83 46.27 3.8K
09:42 46.38 46.46 46.15 46.15 3.9K
09:43 45.88 45.88 45.80 45.80 2.1K
09:44 45.80 45.89 45.64 45.89 2.8K
09:45 45.89 46.18 45.89 46.18 6.4K
09:46 46.45 46.45 46.21 46.22 7.0K
09:47 46.10 46.10 45.72 45.72 5.4K
09:48 45.90 45.99 45.75 45.86 5.8K
09:49 45.86 45.86 45.49 45.59 5.2K
09:50 45.55 45.59 45.33 45.36 3.4K
09:51 45.43 45.43 44.89 44.89 7.6K
09:52 44.78 44.91 44.69 44.86 34.8K
09:53 44.86 45.12 44.71 45.12 6.9K
09:54 44.97 45.01 44.97 45.01 2.1K
09:55 44.83 44.89 44.63 44.83 10.9K
09:56 44.80 45.07 44.80 44.90 13.9K
09:57 44.96 44.96 44.70 44.82 4.6K
09:58 44.63 44.68 44.50 44.50 0.7K
09:59 44.41 44.41 43.83 43.97 9.2K
10:00 43.82 44.02 43.82 44.02 24.1K
10:01 43.97 44.06 43.97 44.04 5.6K
10:02 44.09 44.24 44.09 44.16 3.0K
10:03 44.34 44.38 43.93 43.97 8.1K
10:04 43.99 43.99 43.81 43.81 5.1K
10:05 43.83 43.83 43.58 43.76 3.7K
10:06 43.66 43.66 43.47 43.47 9.9K
10:07 43.38 43.38 43.20 43.30 10.7K
10:08 43.41 43.67 43.41 43.44 6.4K
10:09 43.24 43.54 43.24 43.54 2.1K
10:10 43.48 43.48 43.24 43.40 14.5K
10:11 43.47 43.75 43.38 43.75 3.8K
10:12 44.00 44.10 43.79 44.10 8.3K
10:13 44.02 44.24 43.86 44.09 6.1K
10:14 44.20 44.20 44.20 44.20 1.6K
10:16 44.08 44.08 43.84 43.92 5.8K
10:17 43.88 43.88 43.71 43.71 1.5K
10:18 43.70 43.73 43.61 43.70 2.4K
10:19 43.58 43.65 43.50 43.65 6.8K
10:20 43.68 43.80 43.22 43.34 9.0K
10:21 43.19 43.38 43.18 43.18 4.3K
10:22 43.06 43.19 42.96 43.02 11.7K
10:23 43.00 43.00 42.87 42.97 7.7K
10:24 42.93 42.97 42.87 42.91 6.1K
10:25 43.03 43.08 43.03 43.04 2.8K
10:26 42.98 42.98 42.79 42.87 4.5K
10:27 42.89 42.89 42.34 42.34 50.5K
10:28 42.12 42.12 41.99 42.03 8.9K
10:29 41.99 41.99 41.82 41.82 12.0K
10:30 41.93 42.22 41.93 42.16 12.3K
10:31 42.40 42.40 42.09 42.09 1.6K
10:32 42.14 42.24 41.97 41.97 7.3K
10:33 42.21 42.28 42.09 42.09 3.2K
10:34 42.08 42.11 42.04 42.04 2.2K
10:35 41.80 41.80 41.23 41.29 4.9K
10:36 41.30 41.41 41.11 41.11 46.5K
10:37 41.17 41.17 40.80 40.89 7.7K
10:38 40.88 41.18 40.81 40.98 12.0K
10:39 41.10 41.10 41.03 41.08 4.8K
10:40 41.13 41.33 41.06 41.33 16.9K
10:41 41.22 41.22 41.10 41.10 3.8K
10:42 41.25 41.30 41.13 41.26 5.0K
10:43 41.41 41.41 41.24 41.30 6.1K
10:44 41.33 41.33 41.25 41.25 2.9K
10:45 41.23 41.42 41.23 41.42 5.8K
10:46 41.84 41.84 41.58 41.65 10.0K
10:47 41.55 41.83 41.52 41.52 2.4K
10:48 41.74 42.34 41.74 42.34 7.7K
10:49 42.31 42.57 42.14 42.57 5.5K
10:50 42.65 42.87 42.58 42.82 33.4K
10:51 42.81 42.88 42.79 42.88 26.6K
10:52 42.83 42.88 42.49 42.65 14.1K
10:53 42.50 42.54 42.25 42.25 5.8K
10:54 42.28 42.60 42.28 42.30 7.7K
10:55 42.27 42.76 42.27 42.76 3.1K
10:56 42.67 42.86 42.64 42.83 1.0K
10:57 42.79 42.80 42.64 42.64 9.0K
10:58 42.83 43.32 42.83 43.29 3.3K
10:59 43.01 43.09 42.96 43.09 2.1K
11:00 43.04 43.42 43.00 43.42 4.3K
11:01 43.21 43.36 43.20 43.27 3.8K
11:02 43.30 43.30 43.00 43.10 3.2K
11:03 42.82 42.82 42.72 42.72 2.7K
11:04 42.69 42.69 42.63 42.63 2.1K
11:05 42.58 42.59 42.50 42.59 1.6K
11:06 42.68 43.00 42.67 43.00 3.2K
11:07 42.80 43.10 42.79 43.03 3.9K
11:08 43.05 43.23 43.04 43.04 2.3K
11:09 43.00 43.00 42.91 42.96 3.4K
11:10 42.93 42.98 42.93 42.94 1.6K
11:11 42.94 42.94 42.86 42.86 8.4K
11:12 42.94 42.95 42.92 42.95 1.5K
11:13 43.05 43.49 43.05 43.43 3.3K
11:14 43.42 43.46 43.32 43.32 4.0K
11:15 43.34 43.52 43.34 43.52 7.6K
11:16 43.47 43.47 43.32 43.46 1.8K
11:17 43.80 43.92 43.80 43.92 2.4K
11:18 44.03 44.12 43.96 43.96 2.6K
11:19 43.91 44.05 43.91 43.96 2.6K
11:20 44.16 44.32 44.16 44.29 0.9K
11:21 44.26 44.26 44.16 44.21 5.0K
11:22 44.21 44.21 44.15 44.15 0.9K
11:23 44.36 44.47 44.36 44.47 0.5K
11:24 44.39 44.46 44.39 44.40 1.5K
11:25 44.40 44.40 44.40 44.40 2.6K
11:26 44.46 44.48 44.46 44.48 2.1K
11:28 44.18 44.18 44.00 44.08 3.6K
11:29 44.00 44.14 44.00 44.14 1.8K
11:30 44.06 44.06 44.06 44.06 1.1K
11:31 44.20 44.37 44.20 44.37 2.6K
11:32 44.27 44.27 44.27 44.27 0.1K
11:33 44.05 44.05 44.05 44.05 0.2K
11:34 44.01 44.04 43.91 43.95 2.0K
11:36 44.08 44.16 44.00 44.16 1.0K
11:37 44.60 44.65 44.60 44.65 2.1K
11:38 44.60 44.61 44.58 44.61 3.4K
11:40 44.23 44.37 44.23 44.36 1.5K
11:41 44.27 44.27 44.27 44.27 0.9K
11:42 44.37 44.37 44.37 44.37 0.9K
11:43 44.38 44.38 44.38 44.38 1.4K
11:44 44.30 44.30 44.30 44.30 0.2K
11:45 44.40 44.40 44.40 44.40 1.3K
11:46 44.36 44.37 44.36 44.37 0.6K
11:47 44.31 44.31 44.00 44.00 12.0K
11:48 44.26 44.26 44.19 44.19 2.0K
11:49 44.13 44.13 43.89 43.89 1.3K
11:50 43.83 43.83 43.83 43.83 0.4K
11:51 43.89 43.98 43.62 43.62 0.8K
11:52 43.50 43.61 43.50 43.61 4.1K
11:53 43.33 43.33 43.33 43.33 0.8K
11:54 43.29 43.29 43.29 43.29 0.7K
11:55 43.65 43.89 43.65 43.89 4.7K
11:56 44.14 44.14 44.14 44.14 0.2K
11:57 44.17 44.17 44.17 44.17 0.6K
11:58 43.99 43.99 43.99 43.99 0.8K
11:59 44.04 44.09 44.04 44.09 1.5K
12:02 44.21 44.21 44.21 44.21 0.4K
12:03 44.02 44.02 44.02 44.02 0.6K
12:04 44.12 44.12 44.12 44.12 0.1K
12:05 44.14 44.14 44.14 44.14 0.2K
12:06 44.15 44.15 44.15 44.15 0.9K
12:07 44.00 44.00 43.92 43.92 1.7K
12:09 43.66 43.66 43.66 43.66 1.7K
12:10 43.62 43.62 43.62 43.62 2.1K
12:11 43.62 43.62 43.56 43.56 4.6K
12:12 43.50 43.50 43.39 43.40 2.9K
12:13 43.42 43.42 43.42 43.42 1.0K
12:15 43.23 43.23 43.23 43.23 0.9K
12:16 43.23 43.23 43.23 43.23 2.7K
12:19 43.36 43.41 43.36 43.41 1.1K
12:20 43.43 43.43 43.25 43.29 4.3K
12:21 43.21 43.21 43.15 43.15 1.9K
12:22 43.14 43.23 43.14 43.23 2.0K
12:23 43.40 43.41 43.33 43.41 3.8K
12:24 43.17 43.27 43.17 43.27 1.5K
12:25 43.26 43.26 43.26 43.26 0.1K
12:26 43.00 43.00 42.95 42.95 6.1K
12:29 42.63 42.63 42.63 42.63 0.8K
12:30 42.81 42.92 42.81 42.92 1.4K
12:31 42.81 42.89 42.81 42.89 1.1K
12:32 42.82 42.82 42.82 42.82 1.2K
12:33 43.06 43.06 43.06 43.06 0.8K
12:34 43.22 43.22 43.22 43.22 1.5K
12:35 43.13 43.13 43.13 43.13 0.4K
12:37 42.98 42.98 42.91 42.91 2.2K
12:38 42.80 42.80 42.80 42.80 0.6K
12:40 43.10 43.10 43.06 43.06 0.6K
12:41 42.94 42.94 42.87 42.87 1.5K
12:43 43.01 43.01 43.01 43.01 0.7K
12:45 42.93 43.01 42.93 43.01 3.2K
12:47 43.21 43.21 43.21 43.21 0.8K
12:48 43.29 43.35 43.29 43.35 1.5K
12:51 42.94 42.94 42.69 42.69 2.1K
12:53 42.66 42.66 42.66 42.66 2.4K
12:54 42.67 42.74 42.65 42.65 1.3K
12:56 42.85 42.86 42.85 42.86 0.9K
12:57 42.83 42.83 42.83 42.83 10.4K
12:58 43.25 43.25 43.25 43.25 11.6K
12:59 43.12 43.12 43.12 43.12 0.2K
13:00 43.07 43.16 43.07 43.15 0.9K
13:01 43.19 43.19 43.19 43.19 1.5K
13:02 42.99 42.99 42.98 42.98 5.3K
13:03 42.97 43.05 42.88 43.05 10.7K
13:04 42.92 42.92 42.92 42.92 0.6K
13:05 42.74 42.74 42.74 42.74 1.5K
13:06 42.66 42.71 42.66 42.71 0.5K
13:07 42.82 42.88 42.82 42.88 1.2K
13:08 42.98 42.98 42.98 42.98 0.5K
13:09 42.97 42.97 42.96 42.96 0.7K
13:11 43.12 43.17 43.12 43.17 1.5K
13:13 43.07 43.07 43.07 43.07 0.2K
13:14 43.07 43.07 43.07 43.07 0.3K
13:15 43.18 43.23 43.18 43.23 0.4K
13:16 43.19 43.37 43.19 43.37 1.1K
13:17 43.47 43.47 43.47 43.47 0.7K
13:18 43.18 43.18 43.18 43.18 0.5K
13:19 43.14 43.14 43.14 43.14 1.6K
13:22 42.92 42.92 42.92 42.92 0.5K
13:23 42.88 42.88 42.88 42.88 0.2K
13:24 43.03 43.03 43.03 43.03 0.9K
13:25 43.08 43.08 43.08 43.08 0.2K
13:26 43.08 43.08 43.08 43.08 1.0K
13:27 43.12 43.12 42.94 42.94 1.5K
13:28 43.09 43.09 42.89 42.89 0.9K
13:30 43.01 43.01 43.01 43.01 0.5K
13:31 43.00 43.00 43.00 43.00 2.7K
13:36 43.22 43.22 43.17 43.17 1.8K
13:37 43.16 43.16 43.16 43.16 0.3K
13:38 43.22 43.35 43.22 43.35 2.7K
13:39 43.28 43.28 43.28 43.28 0.3K
13:40 43.34 43.34 43.34 43.34 0.1K
13:41 43.40 43.40 43.40 43.40 1.3K
13:42 43.42 43.42 43.42 43.42 0.4K
13:49 43.51 43.51 43.51 43.51 0.7K
13:52 43.29 43.29 43.29 43.29 1.5K
13:57 43.59 43.59 43.59 43.59 0.3K
13:59 43.83 43.83 43.83 43.83 0.3K
14:00 43.90 43.90 43.85 43.85 0.6K
14:01 43.49 43.49 43.49 43.49 0.9K
14:05 43.38 43.38 43.38 43.38 2.0K
14:07 43.38 43.38 43.28 43.28 1.2K
14:08 43.29 43.54 43.29 43.54 1.2K
14:09 43.29 43.29 43.29 43.29 0.2K
14:10 43.30 43.30 43.20 43.20 0.8K
14:12 43.06 43.06 43.06 43.06 0.3K
14:13 43.01 43.01 43.01 43.01 0.5K
14:14 43.10 43.10 43.10 43.10 0.4K
14:15 42.90 42.90 42.78 42.78 1.5K
14:16 42.83 42.83 42.78 42.78 1.6K
14:18 42.71 42.76 42.71 42.76 0.5K
14:19 42.72 42.72 42.72 42.72 0.6K
14:20 42.73 42.74 42.73 42.74 1.7K
14:21 42.65 42.65 42.65 42.65 0.4K
14:22 42.60 42.60 42.60 42.60 4.0K
14:23 42.73 42.91 42.73 42.91 1.2K
14:24 43.00 43.00 43.00 43.00 0.4K
14:25 42.82 42.82 42.82 42.82 0.2K
14:26 42.73 42.76 42.73 42.76 0.8K
14:27 42.82 42.82 42.82 42.82 0.3K
14:30 42.87 42.87 42.87 42.87 0.3K
14:31 42.93 42.93 42.88 42.88 0.6K
14:32 42.87 42.87 42.87 42.87 0.7K
14:33 42.92 42.92 42.92 42.92 0.5K
14:34 42.94 42.94 42.94 42.94 1.8K
14:36 42.83 42.83 42.83 42.83 0.3K
14:37 42.83 42.83 42.78 42.78 1.2K
14:39 42.60 42.60 42.51 42.51 3.1K
14:41 42.58 42.61 42.50 42.61 1.8K
14:42 42.60 42.60 42.60 42.60 0.5K
14:44 42.58 42.58 42.58 42.58 0.5K
14:46 42.47 42.51 42.47 42.51 1.0K
14:47 42.35 42.35 42.35 42.35 0.6K
14:48 42.44 42.44 42.44 42.44 0.6K
14:49 42.56 42.74 42.56 42.74 2.0K
14:50 42.71 42.71 42.71 42.71 0.2K
14:53 42.75 42.75 42.75 42.75 2.0K
14:57 43.00 43.00 42.93 42.93 1.0K
14:58 42.93 42.93 42.93 42.93 0.5K
14:59 42.83 42.83 42.83 42.83 0.1K
15:00 42.90 42.90 42.90 42.90 1.2K
15:01 43.04 43.04 43.04 43.04 0.3K
15:02 42.97 42.97 42.97 42.97 1.8K
15:05 43.00 43.00 43.00 43.00 0.1K
15:06 42.93 42.93 42.93 42.93 0.3K
15:07 42.86 42.86 42.86 42.86 0.7K
15:08 42.92 42.92 42.92 42.92 0.2K
15:09 42.92 42.92 42.86 42.86 0.5K
15:10 42.85 42.85 42.63 42.63 1.4K
15:15 42.76 42.76 42.75 42.75 1.1K
15:16 42.77 42.77 42.77 42.77 1.5K
15:17 42.74 42.74 42.74 42.74 0.8K
15:19 42.66 42.66 42.66 42.66 0.4K
15:20 42.64 42.64 42.60 42.60 1.8K
15:21 42.74 42.74 42.74 42.74 0.9K
15:24 43.48 43.48 43.47 43.47 1.8K
15:26 42.95 42.95 42.95 42.95 1.2K
15:29 42.70 42.70 42.70 42.70 0.9K
15:30 42.75 42.75 42.75 42.75 0.9K
15:34 42.47 42.51 42.47 42.51 1.1K
15:35 42.44 42.51 42.42 42.43 3.3K
15:36 42.29 42.29 42.29 42.29 0.5K
15:37 42.48 42.48 42.48 42.48 1.6K
15:39 42.74 42.74 42.74 42.74 0.1K
15:41 42.50 42.70 42.50 42.70 0.5K
15:42 42.74 42.79 42.74 42.79 6.6K
15:44 42.71 42.71 42.71 42.71 1.1K
15:45 42.47 42.47 42.47 42.47 0.7K
15:46 42.49 42.50 42.44 42.50 5.8K
15:48 42.02 42.02 42.02 42.02 4.0K
15:49 42.25 42.29 42.25 42.29 0.8K
15:50 42.19 42.27 42.19 42.27 1.7K
15:52 42.37 42.46 42.37 42.46 0.6K
15:53 42.05 42.05 42.05 42.05 2.1K
15:54 42.00 42.00 42.00 42.00 1.1K
15:55 41.96 42.15 41.96 42.15 1.8K
15:56 42.15 42.15 41.96 41.96 0.3K
15:57 41.93 42.04 41.93 42.00 4.9K
15:58 42.01 42.01 41.83 41.83 2.2K
15:59 41.94 41.94 41.92 41.92 20.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available