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 43.53 44.08 43.53 44.00 96.0K
09:31 43.76 43.76 43.17 43.17 2.5K
09:32 43.24 44.12 43.22 43.91 8.3K
09:33 44.43 44.48 44.27 44.44 4.6K
09:34 44.28 44.51 44.07 44.07 6.5K
09:35 43.78 43.79 43.62 43.78 6.4K
09:36 44.01 44.10 44.00 44.00 2.7K
09:37 43.68 43.72 43.66 43.72 2.0K
09:38 43.78 44.00 43.78 43.90 3.1K
09:39 44.19 44.19 44.19 44.19 0.7K
09:40 44.00 44.19 43.85 44.19 5.5K
09:41 44.18 44.80 44.18 44.73 20.4K
09:42 44.65 44.71 44.54 44.66 2.7K
09:43 44.70 44.71 44.47 44.71 9.1K
09:44 44.71 44.96 44.71 44.76 2.9K
09:45 44.59 45.00 44.59 45.00 3.4K
09:46 45.06 45.06 44.79 44.91 14.9K
09:47 44.90 45.19 44.90 45.19 6.0K
09:48 45.20 45.37 45.19 45.37 4.2K
09:49 45.37 45.37 45.07 45.08 6.7K
09:50 44.64 44.64 44.40 44.42 34.1K
09:51 44.32 44.32 43.94 44.02 15.1K
09:52 44.36 44.36 43.61 43.73 5.5K
09:53 43.77 43.82 43.56 43.82 8.3K
09:54 44.04 44.43 43.96 44.43 11.3K
09:55 44.20 44.29 44.20 44.29 1.9K
09:56 44.36 44.60 44.36 44.60 10.0K
09:57 44.59 44.65 44.41 44.61 15.8K
09:58 44.79 45.00 44.79 44.90 7.8K
09:59 44.85 44.85 44.67 44.67 11.5K
10:00 44.68 44.68 44.50 44.50 17.3K
10:01 44.52 44.65 44.52 44.65 1.4K
10:02 44.76 44.78 44.76 44.78 2.4K
10:03 45.04 45.04 45.04 45.04 1.7K
10:04 45.13 45.38 45.13 45.37 21.5K
10:05 45.42 45.42 44.88 44.88 3.3K
10:06 44.86 44.86 44.26 44.26 6.1K
10:07 44.32 44.60 44.18 44.60 24.0K
10:08 44.44 44.47 44.25 44.30 2.9K
10:09 44.33 44.33 44.12 44.15 18.9K
10:10 44.21 44.21 43.89 43.89 8.4K
10:11 43.84 43.85 43.63 43.75 36.7K
10:12 43.88 44.01 43.88 44.01 3.2K
10:13 44.00 44.22 43.97 44.19 52.6K
10:14 44.08 44.21 44.08 44.10 16.9K
10:15 44.00 44.00 43.75 43.80 30.8K
10:16 43.62 43.86 43.62 43.86 4.8K
10:17 43.82 44.02 43.82 44.01 28.9K
10:18 44.01 44.01 43.76 43.76 3.0K
10:19 43.95 43.95 43.95 43.95 2.5K
10:20 43.96 44.23 43.96 44.18 23.8K
10:21 44.17 44.34 44.16 44.19 5.3K
10:22 44.06 44.10 44.02 44.10 16.0K
10:23 43.92 43.92 43.92 43.92 0.9K
10:24 43.83 43.83 43.76 43.76 1.6K
10:25 43.91 43.91 43.68 43.68 1.8K
10:26 43.76 43.76 43.41 43.41 29.4K
10:27 43.45 43.80 43.45 43.80 7.0K
10:28 43.76 43.76 43.74 43.74 7.2K
10:29 43.72 43.80 43.72 43.76 11.4K
10:30 43.80 43.80 43.62 43.80 5.8K
10:31 43.80 43.80 43.63 43.63 4.1K
10:32 43.63 43.80 43.63 43.80 5.8K
10:33 43.89 43.89 43.88 43.88 2.0K
10:34 43.97 43.97 43.86 43.87 2.1K
10:35 43.96 44.05 43.90 44.05 2.3K
10:36 44.20 44.30 44.20 44.25 5.4K
10:37 44.21 44.22 44.21 44.22 1.2K
10:38 44.50 44.50 44.31 44.31 6.7K
10:39 44.70 44.76 44.70 44.72 16.7K
10:40 44.71 44.71 44.56 44.59 3.9K
10:41 44.54 44.56 44.41 44.41 1.6K
10:42 44.20 44.24 44.20 44.24 4.8K
10:43 44.28 44.28 44.17 44.26 2.9K
10:44 44.10 44.10 43.83 43.83 4.4K
10:45 43.92 43.92 43.75 43.75 3.3K
10:46 43.88 43.88 43.66 43.66 2.2K
10:47 43.56 43.56 43.39 43.45 7.2K
10:48 43.36 43.56 43.36 43.54 6.2K
10:49 43.53 43.57 43.53 43.57 3.0K
10:50 43.50 43.50 43.50 43.50 0.3K
10:51 43.59 43.59 43.55 43.55 1.6K
10:52 43.67 43.72 43.67 43.72 4.5K
10:53 43.68 43.74 43.67 43.67 5.0K
10:54 43.62 43.62 43.62 43.62 0.9K
10:55 43.62 43.62 43.62 43.62 0.1K
10:56 43.63 43.67 43.61 43.67 6.2K
10:58 43.56 43.60 43.48 43.48 16.7K
10:59 43.39 43.39 43.25 43.35 43.2K
11:00 43.38 43.38 43.38 43.38 3.0K
11:01 43.43 43.43 43.37 43.37 2.3K
11:02 43.18 43.41 43.18 43.40 2.4K
11:03 43.38 43.38 43.30 43.30 1.8K
11:04 43.10 43.24 43.10 43.24 7.8K
11:05 43.16 43.16 43.11 43.11 16.1K
11:07 43.23 43.36 43.23 43.36 1.7K
11:08 43.21 43.21 43.21 43.21 1.0K
11:10 43.47 43.47 43.43 43.43 2.8K
11:11 43.70 43.70 43.59 43.61 3.1K
11:14 43.58 43.58 43.58 43.58 9.1K
11:16 43.36 43.36 43.29 43.29 14.1K
11:17 43.30 43.30 43.30 43.30 0.8K
11:18 43.30 43.30 43.21 43.21 1.1K
11:19 43.30 43.30 43.30 43.30 0.8K
11:21 43.26 43.26 43.26 43.26 8.6K
11:22 43.18 43.19 43.03 43.03 4.3K
11:23 42.95 43.01 42.90 42.90 6.9K
11:24 42.96 42.96 42.96 42.96 0.6K
11:25 43.02 43.13 43.02 43.13 0.5K
11:27 43.13 43.13 43.05 43.05 5.0K
11:29 43.07 43.11 43.02 43.11 6.1K
11:32 42.75 42.86 42.75 42.79 12.1K
11:33 42.81 42.83 42.81 42.83 21.2K
11:34 42.86 42.86 42.86 42.86 0.3K
11:35 42.95 43.08 42.95 43.08 1.5K
11:36 43.00 43.00 43.00 43.00 0.3K
11:37 43.00 43.00 43.00 43.00 0.2K
11:38 43.05 43.05 42.98 42.98 1.6K
11:39 43.15 43.18 43.15 43.18 1.5K
11:41 43.31 43.31 43.31 43.31 8.4K
11:42 43.30 43.36 43.30 43.36 1.6K
11:43 43.55 43.66 43.55 43.66 3.7K
11:46 43.56 43.56 43.39 43.39 2.1K
11:48 43.49 43.49 43.49 43.49 1.4K
11:50 43.59 43.71 43.59 43.71 1.2K
11:52 43.71 43.71 43.71 43.71 2.6K
11:53 43.68 43.68 43.56 43.56 8.3K
11:54 43.56 43.59 43.50 43.50 2.5K
11:55 43.50 43.50 43.30 43.30 0.9K
11:56 43.31 43.31 43.30 43.30 2.3K
11:57 43.16 43.16 43.00 43.05 1.3K
11:58 43.14 43.31 43.14 43.31 0.3K
11:59 43.30 43.30 43.30 43.30 5.5K
12:01 43.30 43.30 43.30 43.30 0.5K
12:02 43.42 43.42 43.42 43.42 0.3K
12:03 43.57 43.57 43.42 43.42 0.4K
12:04 43.31 43.31 43.25 43.25 4.2K
12:05 43.15 43.18 43.11 43.11 4.5K
12:06 43.10 43.10 43.10 43.10 0.8K
12:07 43.00 43.00 43.00 43.00 1.3K
12:09 43.06 43.11 43.06 43.10 0.6K
12:10 43.07 43.09 43.07 43.09 0.4K
12:11 43.15 43.20 43.15 43.20 0.4K
12:12 43.28 43.28 43.28 43.28 0.8K
12:13 43.13 43.13 43.13 43.13 0.2K
12:16 43.09 43.09 43.09 43.09 2.3K
12:19 43.23 43.23 43.23 43.23 0.3K
12:20 43.39 43.39 43.39 43.39 0.2K
12:21 43.41 43.41 43.35 43.35 1.1K
12:22 43.46 43.46 43.46 43.46 1.9K
12:25 43.53 43.70 43.53 43.70 1.6K
12:26 43.83 43.83 43.83 43.83 0.5K
12:27 43.91 43.93 43.90 43.90 2.2K
12:28 43.97 44.00 43.97 43.99 2.5K
12:29 43.93 43.93 43.93 43.93 0.1K
12:30 44.03 44.03 44.03 44.03 0.1K
12:31 44.04 44.04 44.04 44.04 1.0K
12:32 44.13 44.21 44.13 44.21 1.7K
12:33 44.24 44.41 44.24 44.41 0.5K
12:34 44.26 44.30 44.26 44.30 7.2K
12:36 44.00 44.00 44.00 44.00 3.0K
12:37 44.00 44.12 44.00 44.12 13.3K
12:40 43.99 43.99 43.89 43.89 1.8K
12:41 44.05 44.05 44.05 44.05 1.8K
12:44 43.98 43.98 43.98 43.98 0.2K
12:46 43.94 43.94 43.94 43.94 1.6K
12:47 43.93 43.93 43.93 43.93 0.1K
12:48 44.04 44.04 44.01 44.01 2.5K
12:49 44.05 44.05 44.01 44.01 5.8K
12:50 44.16 44.22 44.16 44.22 0.5K
12:51 44.19 44.24 44.19 44.24 0.6K
12:52 44.22 44.22 44.22 44.22 0.3K
12:53 44.17 44.17 44.17 44.17 0.4K
12:54 44.13 44.13 44.09 44.09 5.1K
12:55 43.98 44.07 43.98 44.07 2.5K
12:56 44.14 44.14 44.11 44.11 2.0K
12:57 44.28 44.28 44.28 44.28 0.4K
12:59 44.11 44.13 44.11 44.13 1.2K
13:00 44.15 44.15 44.15 44.15 0.2K
13:01 44.21 44.21 44.21 44.21 1.3K
13:02 44.32 44.32 44.32 44.32 0.1K
13:03 44.20 44.20 44.20 44.20 0.4K
13:04 44.33 44.33 44.33 44.33 1.4K
13:05 44.35 44.35 44.35 44.35 10.2K
13:08 44.06 44.06 44.06 44.06 0.6K
13:09 44.30 44.30 44.30 44.30 0.3K
13:11 44.23 44.23 44.23 44.23 2.8K
13:14 43.88 43.90 43.88 43.90 1.5K
13:16 43.83 43.89 43.83 43.89 0.3K
13:17 44.03 44.03 43.97 43.97 0.3K
13:19 43.94 43.94 43.94 43.94 12.9K
13:21 43.89 43.89 43.89 43.89 0.1K
13:24 43.90 43.90 43.90 43.90 1.2K
13:26 44.10 44.10 44.10 44.10 0.5K
13:30 44.23 44.23 44.23 44.23 2.0K
13:31 44.21 44.28 44.21 44.28 8.4K
13:33 44.28 44.28 44.28 44.28 6.6K
13:34 44.29 44.29 44.29 44.29 0.3K
13:35 44.40 44.40 44.39 44.39 11.2K
13:36 44.40 44.40 44.36 44.36 5.2K
13:37 44.39 44.39 44.39 44.39 0.2K
13:38 44.35 44.35 44.35 44.35 0.5K
13:40 44.34 44.34 44.21 44.21 2.2K
13:41 44.20 44.28 44.20 44.28 26.9K
13:43 44.40 44.40 44.24 44.24 2.2K
13:44 44.23 44.23 44.15 44.15 0.5K
13:45 44.25 44.25 44.25 44.25 0.2K
13:48 44.34 44.34 44.34 44.34 0.3K
13:49 44.33 44.33 44.33 44.33 0.5K
13:52 44.21 44.22 44.21 44.22 0.9K
13:54 44.25 44.25 44.21 44.21 1.4K
13:55 44.26 44.26 44.23 44.23 2.3K
13:56 44.21 44.21 44.21 44.21 1.7K
13:57 44.16 44.16 44.16 44.16 0.2K
13:58 44.16 44.16 44.16 44.16 0.7K
14:04 44.34 44.36 44.34 44.36 2.1K
14:08 44.36 44.36 44.36 44.36 1.5K
14:09 44.42 44.42 44.42 44.42 0.1K
14:10 44.27 44.27 44.27 44.27 4.1K
14:11 44.36 44.36 44.36 44.36 0.6K
14:12 44.26 44.26 44.23 44.23 0.4K
14:13 44.35 44.35 44.35 44.35 0.2K
14:14 44.43 44.43 44.43 44.43 5.1K
14:15 44.31 44.31 44.28 44.28 0.5K
14:17 44.32 44.40 44.32 44.40 5.2K
14:18 44.43 44.43 44.42 44.42 1.6K
14:19 44.43 44.43 44.43 44.43 0.5K
14:20 44.38 44.38 44.35 44.35 3.5K
14:26 44.29 44.29 44.29 44.29 0.6K
14:28 44.27 44.27 44.27 44.27 1.1K
14:31 44.32 44.32 44.32 44.32 1.3K
14:38 44.21 44.21 44.19 44.19 1.2K
14:39 44.23 44.23 44.23 44.23 1.2K
14:42 44.25 44.25 44.25 44.25 0.8K
14:45 44.40 44.43 44.40 44.43 9.5K
14:46 44.48 44.48 44.48 44.48 0.4K
14:47 44.40 44.40 44.40 44.40 0.5K
14:49 44.33 44.33 44.33 44.33 0.6K
14:50 44.41 44.41 44.41 44.41 0.3K
14:52 44.22 44.22 44.20 44.20 1.6K
14:53 44.11 44.11 44.11 44.11 0.4K
14:55 44.34 44.34 44.29 44.29 0.3K
14:56 44.30 44.30 44.26 44.26 0.3K
14:57 44.30 44.30 44.30 44.30 0.6K
14:58 44.11 44.11 44.11 44.11 0.5K
14:59 44.15 44.15 44.15 44.15 1.4K
15:00 44.15 44.15 43.92 43.92 10.3K
15:01 43.90 43.93 43.90 43.93 6.8K
15:02 43.97 43.97 43.97 43.97 0.3K
15:03 43.92 43.92 43.92 43.92 0.1K
15:04 44.00 44.00 44.00 44.00 4.0K
15:08 43.71 43.71 43.71 43.71 0.9K
15:10 44.00 44.00 44.00 44.00 0.8K
15:11 43.90 43.90 43.90 43.90 1.0K
15:12 44.21 44.21 44.21 44.21 1.1K
15:15 44.46 44.50 44.45 44.45 1.6K
15:16 44.46 44.46 44.46 44.46 0.3K
15:17 44.41 44.41 44.34 44.34 1.6K
15:18 44.46 44.46 44.46 44.46 4.0K
15:20 44.90 44.90 44.80 44.80 2.7K
15:21 44.90 44.90 44.85 44.85 9.7K
15:22 44.68 44.68 44.67 44.67 1.4K
15:23 44.62 44.62 44.60 44.60 0.5K
15:24 44.67 44.67 44.55 44.55 5.2K
15:27 44.81 44.81 44.81 44.81 0.2K
15:28 44.84 44.84 44.84 44.84 0.2K
15:29 44.90 44.90 44.83 44.83 3.2K
15:30 44.85 44.85 44.73 44.79 0.9K
15:32 44.69 44.69 44.69 44.69 0.3K
15:35 44.63 44.67 44.62 44.67 2.4K
15:38 44.72 44.72 44.72 44.72 0.2K
15:39 44.63 44.63 44.63 44.63 0.4K
15:41 44.61 44.63 44.60 44.60 3.7K
15:42 44.55 44.55 44.55 44.55 0.9K
15:43 44.69 44.69 44.69 44.69 0.4K
15:44 44.50 44.50 44.42 44.50 1.5K
15:46 44.63 44.63 44.63 44.63 0.6K
15:47 44.68 44.68 44.61 44.61 0.7K
15:48 44.46 44.60 44.46 44.60 0.5K
15:49 44.64 44.67 44.64 44.67 7.3K
15:50 44.73 44.73 44.64 44.65 12.5K
15:51 44.72 44.72 44.72 44.72 0.3K
15:52 44.71 44.80 44.71 44.80 1.0K
15:53 44.85 44.85 44.59 44.59 0.9K
15:54 44.90 44.90 44.65 44.77 4.3K
15:55 44.91 44.93 44.85 44.85 8.7K
15:56 44.91 44.94 44.87 44.94 2.4K
15:57 44.91 44.91 44.90 44.90 1.7K
15:58 44.89 44.95 44.89 44.91 3.1K
15:59 44.95 45.00 44.91 45.00 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available