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 40.99 40.99 40.00 40.38 199.6K
09:31 40.62 41.00 40.32 40.76 17.9K
09:32 40.57 40.65 40.07 40.17 2.6K
09:33 40.77 40.77 40.00 40.09 5.4K
09:34 40.32 41.50 40.32 41.50 6.5K
09:35 41.50 41.54 40.74 41.48 6.2K
09:36 41.50 42.26 41.50 42.26 14.2K
09:37 42.16 42.31 41.69 41.70 7.5K
09:38 41.15 42.28 41.15 42.28 3.9K
09:39 42.41 42.99 42.41 42.90 10.2K
09:40 43.06 43.51 42.94 43.15 5.9K
09:41 43.17 43.29 42.84 42.84 15.0K
09:42 42.99 43.03 42.54 42.54 6.9K
09:43 42.63 42.80 42.36 42.36 7.0K
09:44 42.44 42.88 42.44 42.80 4.5K
09:45 42.19 42.49 42.19 42.40 4.8K
09:46 42.50 42.50 42.39 42.48 2.7K
09:47 42.42 42.42 42.12 42.12 1.9K
09:48 42.37 42.37 42.12 42.12 3.6K
09:49 42.32 42.51 42.26 42.27 6.5K
09:50 42.25 42.25 41.80 41.80 2.8K
09:51 41.60 42.16 41.60 42.16 3.5K
09:52 42.10 42.14 41.58 42.14 7.0K
09:53 41.87 42.46 41.87 42.46 2.4K
09:54 42.44 42.44 42.26 42.41 2.4K
09:55 42.33 42.33 42.16 42.25 7.6K
09:56 42.05 42.35 42.05 42.35 6.9K
09:57 42.36 42.49 42.27 42.27 1.4K
09:58 42.10 42.54 42.07 42.54 23.4K
09:59 42.35 42.35 42.17 42.17 2.0K
10:00 42.55 42.55 42.32 42.44 3.7K
10:01 42.35 42.70 42.34 42.61 4.8K
10:02 42.69 42.69 42.57 42.57 6.2K
10:03 42.96 43.50 42.85 43.09 7.5K
10:04 42.88 43.05 42.88 43.05 3.0K
10:05 42.93 43.33 42.93 43.33 3.2K
10:06 43.27 43.65 43.27 43.42 7.8K
10:07 43.32 43.32 43.09 43.17 9.7K
10:08 42.98 43.28 42.98 43.28 5.0K
10:09 43.02 43.02 42.92 42.99 1.7K
10:10 42.97 42.97 42.76 42.78 3.2K
10:11 42.69 43.00 42.64 42.95 7.9K
10:12 43.05 43.20 43.05 43.20 4.9K
10:13 43.51 43.51 43.48 43.48 5.7K
10:14 43.59 43.59 43.34 43.50 10.5K
10:15 43.47 43.57 43.46 43.56 1.5K
10:16 43.80 43.99 43.79 43.90 14.3K
10:17 43.90 43.90 43.73 43.88 4.0K
10:18 43.65 43.81 43.60 43.81 4.1K
10:19 43.61 43.70 43.59 43.60 4.5K
10:20 43.72 43.90 43.72 43.79 2.7K
10:21 43.92 43.92 43.76 43.87 5.0K
10:22 43.59 43.78 43.59 43.78 2.7K
10:23 43.67 44.25 43.67 44.25 4.6K
10:24 44.22 44.22 43.94 43.96 3.0K
10:25 44.07 44.32 44.03 44.32 3.8K
10:26 44.40 44.45 44.40 44.45 2.0K
10:27 44.50 44.74 44.44 44.74 4.2K
10:28 44.65 44.75 44.63 44.68 4.0K
10:29 44.72 44.73 44.52 44.52 15.7K
10:30 44.43 44.71 44.43 44.71 3.7K
10:31 44.76 44.84 44.69 44.69 8.2K
10:32 44.79 45.11 44.79 45.11 2.9K
10:33 45.16 45.22 44.89 45.22 4.6K
10:34 45.50 45.77 45.42 45.55 6.6K
10:35 45.78 46.16 45.78 46.08 7.9K
10:36 46.04 46.44 46.04 46.35 8.9K
10:37 46.27 46.82 46.24 46.70 14.0K
10:38 46.83 47.38 46.76 47.38 6.7K
10:39 47.35 47.76 47.17 47.76 13.1K
10:40 47.73 47.73 46.82 46.82 23.8K
10:41 46.84 46.84 46.12 46.12 27.6K
10:42 46.19 46.60 46.19 46.60 9.8K
10:43 46.61 46.67 46.27 46.58 14.8K
10:44 46.66 46.85 46.34 46.34 12.9K
10:45 46.52 46.52 45.78 45.78 14.0K
10:46 45.70 46.32 45.68 46.14 14.3K
10:47 46.00 46.20 46.00 46.02 9.8K
10:48 45.89 46.08 45.89 45.99 6.6K
10:49 45.68 45.68 45.50 45.62 19.9K
10:50 45.55 45.68 45.41 45.52 8.7K
10:51 45.57 46.10 45.51 46.10 2.4K
10:52 45.81 45.88 45.65 45.83 8.1K
10:53 45.76 46.13 45.76 46.13 8.7K
10:54 46.12 46.12 45.79 45.87 5.4K
10:55 45.84 45.93 45.84 45.88 3.5K
10:56 45.74 46.01 45.72 46.01 2.1K
10:57 46.00 46.00 45.64 45.67 2.0K
10:58 45.68 45.80 45.68 45.70 2.9K
10:59 45.57 45.57 45.55 45.55 5.5K
11:00 45.67 45.70 45.54 45.66 3.1K
11:01 45.50 45.55 45.48 45.48 2.8K
11:02 45.53 45.62 45.22 45.22 20.7K
11:03 45.38 45.62 45.38 45.53 4.8K
11:04 45.71 45.73 45.52 45.73 7.9K
11:05 45.67 45.67 45.57 45.57 1.2K
11:06 45.50 45.50 45.37 45.37 2.6K
11:07 45.10 45.42 45.10 45.42 1.3K
11:08 45.00 45.07 45.00 45.07 3.4K
11:09 45.28 45.28 45.28 45.28 1.7K
11:10 45.50 45.50 45.29 45.29 4.1K
11:11 45.29 45.46 45.29 45.46 0.8K
11:12 45.52 45.65 45.52 45.65 4.7K
11:13 45.43 45.49 45.43 45.49 4.4K
11:14 45.38 45.39 45.38 45.39 0.6K
11:15 45.65 45.65 45.56 45.56 6.6K
11:16 45.45 45.45 45.45 45.44 1.5K
11:17 45.44 45.50 45.44 45.50 3.1K
11:18 45.44 45.44 45.37 45.37 1.6K
11:19 45.34 45.34 45.10 45.12 5.4K
11:20 45.12 45.43 45.12 45.43 5.2K
11:21 45.14 45.14 45.09 45.10 6.0K
11:22 45.30 45.48 45.21 45.48 4.5K
11:23 45.42 45.49 45.29 45.49 2.6K
11:24 45.39 45.54 45.39 45.48 1.5K
11:25 45.47 45.59 45.47 45.59 1.9K
11:26 45.66 45.70 45.64 45.65 0.9K
11:27 45.50 45.50 45.27 45.27 1.9K
11:28 45.27 45.27 45.00 45.00 2.0K
11:29 45.06 45.06 45.06 45.06 2.2K
11:30 44.96 45.00 44.96 45.00 2.9K
11:31 45.10 45.21 45.10 45.21 1.6K
11:32 45.07 45.25 45.07 45.25 5.2K
11:33 45.46 45.65 45.46 45.65 4.5K
11:34 45.70 45.70 45.59 45.59 1.2K
11:35 45.49 45.49 45.31 45.31 3.1K
11:36 45.35 45.50 45.35 45.50 3.6K
11:37 45.42 45.50 45.42 45.50 0.4K
11:38 45.56 45.76 45.56 45.67 7.2K
11:39 45.63 45.93 45.63 45.93 0.5K
11:40 45.99 46.11 45.99 46.11 3.2K
11:41 46.17 46.17 45.99 45.99 2.5K
11:42 46.27 46.27 46.27 46.27 2.9K
11:43 46.13 46.23 46.13 46.23 1.4K
11:44 46.14 46.14 46.12 46.12 0.5K
11:45 45.96 45.96 45.67 45.67 4.0K
11:46 45.59 45.85 45.59 45.77 3.1K
11:47 45.75 45.84 45.75 45.82 1.5K
11:48 45.72 45.72 45.68 45.68 1.9K
11:49 45.88 45.98 45.88 45.98 2.4K
11:50 46.11 46.11 46.11 46.11 0.2K
11:51 46.13 46.19 46.13 46.19 4.7K
11:52 46.05 46.05 45.88 45.91 2.1K
11:53 45.80 45.86 45.79 45.79 9.4K
11:54 45.79 45.79 45.79 45.79 0.5K
11:55 45.81 45.81 45.52 45.59 19.9K
11:56 45.61 45.63 45.61 45.63 2.7K
11:57 45.58 45.67 45.56 45.62 3.5K
11:58 45.69 45.69 45.56 45.56 2.3K
11:59 45.56 45.56 45.56 45.56 1.3K
12:00 45.54 45.54 45.30 45.32 10.3K
12:01 45.41 45.46 45.41 45.44 3.8K
12:02 45.30 45.30 45.22 45.22 2.5K
12:03 45.10 45.12 45.10 45.11 0.7K
12:04 45.18 45.18 45.18 45.18 0.1K
12:05 45.41 45.41 45.41 45.41 3.3K
12:06 45.66 45.66 45.66 45.66 0.1K
12:07 45.84 45.84 45.84 45.84 0.1K
12:08 45.95 45.95 45.77 45.77 2.5K
12:09 45.86 45.89 45.85 45.85 3.0K
12:11 45.81 45.86 45.81 45.86 2.1K
12:12 45.56 45.56 45.56 45.56 0.6K
12:13 45.56 45.58 45.56 45.58 1.7K
12:15 45.56 45.61 45.44 45.44 3.1K
12:16 45.61 45.74 45.53 45.70 1.8K
12:17 45.69 45.69 45.59 45.59 2.2K
12:18 45.55 45.55 45.55 45.55 0.5K
12:19 45.49 45.49 45.49 45.49 1.0K
12:20 45.40 45.40 45.23 45.23 0.4K
12:21 45.31 45.31 45.23 45.23 3.2K
12:22 45.19 45.25 45.11 45.25 3.3K
12:23 45.03 45.10 45.03 45.10 2.3K
12:25 45.52 45.52 45.47 45.47 1.2K
12:26 45.50 45.50 45.50 45.50 0.9K
12:28 45.50 45.50 45.46 45.46 1.0K
12:29 45.55 45.55 45.55 45.55 0.3K
12:30 45.34 45.37 45.26 45.37 3.5K
12:32 45.36 45.37 45.24 45.24 2.6K
12:33 45.09 45.09 44.99 45.02 2.2K
12:34 45.01 45.02 44.94 45.02 1.4K
12:35 45.14 45.20 45.14 45.20 3.5K
12:37 45.41 45.41 45.41 45.41 0.4K
12:38 45.38 45.38 45.38 45.38 0.5K
12:39 45.50 45.66 45.50 45.66 1.9K
12:40 45.46 45.51 45.46 45.51 0.4K
12:41 45.28 45.28 45.19 45.19 0.6K
12:42 45.06 45.06 45.06 45.06 0.2K
12:43 45.12 45.12 45.07 45.07 0.6K
12:44 44.85 44.85 44.85 44.85 0.7K
12:45 44.85 44.85 44.85 44.85 0.1K
12:46 44.88 44.88 44.71 44.71 1.9K
12:47 44.77 44.77 44.72 44.72 3.9K
12:48 44.72 44.72 44.57 44.71 3.0K
12:49 44.81 44.81 44.73 44.73 11.8K
12:50 44.79 44.86 44.77 44.77 2.8K
12:51 44.82 44.85 44.82 44.84 0.4K
12:52 44.73 44.73 44.64 44.64 1.2K
12:53 44.65 44.66 44.65 44.66 0.3K
12:55 44.70 44.70 44.70 44.70 0.2K
12:56 44.55 44.62 44.55 44.62 4.1K
12:57 44.61 44.61 44.61 44.61 0.3K
12:58 44.79 44.79 44.76 44.76 12.1K
12:59 44.75 44.78 44.75 44.78 0.7K
13:01 44.58 44.61 44.58 44.61 0.7K
13:02 44.72 44.75 44.61 44.61 1.7K
13:03 44.60 44.60 44.60 44.60 0.9K
13:04 44.56 44.56 44.47 44.47 0.4K
13:05 44.51 44.51 44.46 44.46 0.7K
13:06 44.43 44.43 44.43 44.43 0.1K
13:07 44.31 44.35 44.31 44.35 6.9K
13:08 44.46 44.46 44.44 44.44 2.2K
13:09 44.48 44.48 44.36 44.36 2.3K
13:10 44.31 44.31 44.26 44.26 2.2K
13:11 44.20 44.30 44.20 44.30 0.6K
13:12 44.25 44.25 44.25 44.25 1.2K
13:13 44.20 44.20 44.20 44.20 2.0K
13:14 44.28 44.29 44.28 44.29 1.9K
13:15 44.27 44.27 44.20 44.20 2.3K
13:16 44.07 44.07 43.87 43.87 3.0K
13:17 44.08 44.08 44.08 44.08 1.1K
13:18 44.07 44.10 44.00 44.10 0.8K
13:19 44.12 44.12 43.97 43.97 1.3K
13:20 43.95 43.95 43.80 43.80 1.9K
13:21 43.70 43.77 43.70 43.77 1.3K
13:22 43.54 43.65 43.54 43.65 1.2K
13:24 43.67 43.81 43.67 43.72 4.0K
13:25 43.84 43.84 43.84 43.84 0.6K
13:26 43.89 43.89 43.89 43.89 0.8K
13:27 44.11 44.24 44.11 44.21 3.4K
13:29 43.97 44.02 43.97 44.02 2.2K
13:30 43.99 43.99 43.98 43.98 0.4K
13:31 43.94 43.98 43.94 43.98 0.6K
13:32 44.39 44.39 44.39 44.39 1.2K
13:33 44.29 44.29 44.25 44.25 0.7K
13:34 44.27 44.27 44.12 44.12 1.5K
13:35 44.15 44.15 44.14 44.14 0.3K
13:36 44.22 44.22 44.18 44.18 1.0K
13:37 44.27 44.27 44.20 44.20 1.4K
13:38 44.29 44.29 44.29 44.29 0.2K
13:39 44.23 44.23 44.09 44.09 3.3K
13:40 44.18 44.18 44.05 44.05 0.3K
13:41 44.18 44.18 44.18 44.18 1.9K
13:43 44.20 44.42 44.20 44.42 1.5K
13:44 44.50 44.58 44.50 44.54 2.3K
13:45 44.55 44.55 44.25 44.27 1.2K
13:46 44.29 44.41 44.29 44.41 3.1K
13:47 44.24 44.24 44.24 44.24 0.9K
13:48 44.16 44.16 44.14 44.14 0.9K
13:50 44.12 44.26 44.12 44.24 0.7K
13:51 44.07 44.07 44.07 44.07 0.2K
13:52 43.99 43.99 43.99 43.99 2.2K
13:54 44.47 44.47 44.40 44.40 3.2K
13:55 44.30 44.30 44.30 44.30 0.3K
13:56 44.21 44.21 44.06 44.07 2.1K
13:57 44.16 44.16 44.15 44.16 2.2K
13:58 44.20 44.20 44.14 44.14 1.2K
13:59 44.02 44.14 43.91 44.06 3.9K
14:00 43.97 43.99 43.97 43.99 0.4K
14:01 44.27 44.27 44.20 44.20 1.3K
14:02 44.02 44.02 44.02 44.02 0.2K
14:03 43.99 44.00 43.99 44.00 1.4K
14:04 43.95 43.95 43.95 43.95 0.4K
14:06 43.89 44.02 43.89 44.02 4.0K
14:07 44.00 44.00 43.95 43.95 3.3K
14:08 43.97 43.97 43.97 43.97 0.1K
14:09 44.10 44.20 44.10 44.20 4.5K
14:13 44.46 44.46 44.46 44.46 2.9K
14:16 44.44 44.44 44.44 44.44 0.9K
14:18 44.53 44.62 44.53 44.62 0.7K
14:19 44.50 44.50 44.50 44.50 1.2K
14:23 44.37 44.37 44.37 44.37 0.8K
14:24 44.50 44.50 44.50 44.50 0.5K
14:27 44.16 44.20 44.16 44.20 1.0K
14:28 44.18 44.18 44.13 44.13 1.0K
14:32 44.00 44.01 44.00 44.01 0.8K
14:33 44.01 44.04 44.00 44.00 4.5K
14:34 44.10 44.26 44.10 44.26 1.8K
14:35 44.14 44.31 44.14 44.31 1.0K
14:36 44.32 44.32 44.32 44.32 0.5K
14:37 44.28 44.29 44.28 44.29 2.8K
14:39 44.40 44.40 44.40 44.40 0.3K
14:40 44.46 44.46 44.38 44.38 1.6K
14:41 44.36 44.36 44.36 44.36 0.5K
14:42 44.33 44.33 44.33 44.33 1.1K
14:43 44.35 44.35 44.35 44.35 0.2K
14:46 44.54 44.54 44.54 44.54 5.5K
14:47 44.54 44.54 44.40 44.40 3.1K
14:48 44.47 44.52 44.47 44.52 1.2K
14:49 44.43 44.43 44.43 44.43 1.8K
14:52 44.23 44.23 44.23 44.23 1.1K
14:53 44.24 44.25 44.24 44.25 3.0K
14:55 44.33 44.43 44.28 44.43 1.6K
14:56 44.46 44.46 44.41 44.43 4.2K
14:57 44.41 44.41 44.41 44.41 0.3K
14:58 44.37 44.42 44.32 44.42 1.6K
14:59 44.35 44.36 44.27 44.27 2.8K
15:00 44.34 44.34 44.28 44.29 2.0K
15:01 44.41 44.41 44.41 44.41 0.5K
15:03 44.45 44.49 44.45 44.49 1.3K
15:04 44.54 44.54 44.40 44.40 1.7K
15:05 44.40 44.40 44.40 44.40 1.6K
15:06 44.29 44.29 44.29 44.29 1.3K
15:07 44.17 44.27 44.17 44.27 1.5K
15:08 44.23 44.27 44.22 44.22 1.3K
15:09 44.24 44.24 44.24 44.24 0.1K
15:10 44.25 44.25 44.25 44.25 1.7K
15:11 44.26 44.26 44.22 44.22 2.5K
15:12 44.17 44.17 44.17 44.17 0.3K
15:13 44.24 44.24 44.24 44.24 2.7K
15:14 44.11 44.11 44.11 44.11 0.2K
15:15 44.20 44.20 44.20 44.20 0.1K
15:16 44.40 44.40 44.40 44.40 2.4K
15:18 44.12 44.21 44.12 44.16 1.2K
15:19 44.18 44.18 44.18 44.18 2.8K
15:21 44.21 44.21 44.21 44.21 0.8K
15:22 44.13 44.21 44.13 44.21 0.6K
15:23 44.27 44.31 44.27 44.28 0.4K
15:24 44.34 44.34 44.34 44.34 0.6K
15:26 44.30 44.30 44.30 44.30 2.7K
15:29 44.18 44.18 44.18 44.18 0.5K
15:30 44.17 44.17 44.17 44.17 0.7K
15:31 44.06 44.08 44.06 44.08 4.0K
15:32 43.99 44.06 43.99 44.06 2.0K
15:33 44.10 44.13 44.10 44.11 2.8K
15:34 44.13 44.13 44.13 44.13 1.0K
15:36 44.33 44.33 44.28 44.28 3.7K
15:37 44.37 44.37 44.37 44.37 0.3K
15:38 44.47 44.47 44.47 44.47 0.1K
15:39 44.66 44.75 44.64 44.64 4.5K
15:40 44.61 44.61 44.58 44.58 0.5K
15:41 44.62 44.62 44.53 44.53 0.9K
15:43 44.28 44.32 44.28 44.32 4.2K
15:44 44.39 44.39 44.35 44.35 1.0K
15:45 44.34 44.34 44.34 44.34 0.6K
15:46 44.20 44.36 44.20 44.36 12.4K
15:47 44.31 44.31 44.26 44.26 0.2K
15:48 44.26 44.26 44.19 44.19 2.6K
15:50 44.45 44.45 44.08 44.13 6.1K
15:51 44.11 44.11 44.05 44.06 3.3K
15:52 43.87 43.87 43.87 43.87 0.3K
15:53 43.77 43.77 43.57 43.71 3.4K
15:54 43.54 43.54 43.46 43.46 6.3K
15:55 43.26 43.26 42.73 42.73 10.6K
15:56 42.69 42.77 42.69 42.73 1.6K
15:57 42.94 43.00 42.86 43.00 1.6K
15:58 43.13 43.13 42.81 42.83 5.7K
15:59 42.82 42.86 42.38 42.38 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available