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 45.15 45.15 44.96 45.00 44.3K
09:31 44.50 44.65 44.50 44.65 1.7K
09:32 45.11 45.11 45.00 45.03 5.0K
09:33 44.92 44.92 44.92 44.92 1.1K
09:34 45.06 45.06 45.06 45.06 2.5K
09:35 44.93 45.29 44.93 45.29 5.1K
09:36 45.03 45.26 44.87 45.06 4.6K
09:37 45.01 45.01 44.75 44.75 6.6K
09:38 45.00 45.12 45.00 45.10 6.3K
09:39 44.60 44.60 44.39 44.46 7.2K
09:40 44.41 44.80 44.41 44.80 2.0K
09:41 44.89 44.89 44.86 44.86 2.6K
09:42 45.09 45.32 45.09 45.32 2.6K
09:43 45.32 45.32 45.32 45.32 0.7K
09:44 45.08 45.26 44.98 44.98 4.8K
09:45 44.92 44.92 44.80 44.87 1.9K
09:46 44.86 45.03 44.86 45.03 3.0K
09:48 44.92 45.30 44.89 45.24 36.9K
09:49 45.04 45.04 45.04 45.04 0.3K
09:50 44.88 44.88 44.65 44.65 3.7K
09:51 44.91 44.99 44.91 44.99 3.5K
09:52 44.99 44.99 44.67 44.67 2.5K
09:53 44.63 44.71 44.63 44.71 1.7K
09:54 44.53 44.71 44.53 44.71 1.3K
09:55 44.69 44.69 44.52 44.52 2.2K
09:56 44.69 44.69 44.39 44.48 3.6K
09:57 44.87 44.95 44.87 44.95 2.6K
09:58 44.98 44.98 44.80 44.90 4.9K
09:59 44.96 45.10 44.96 45.10 1.5K
10:00 45.20 45.20 45.01 45.10 5.8K
10:01 45.21 45.37 45.21 45.26 6.3K
10:02 45.30 45.30 45.30 45.30 0.3K
10:03 45.45 45.45 45.45 45.45 2.7K
10:04 45.59 45.59 45.48 45.48 9.5K
10:05 45.40 45.57 45.40 45.57 2.0K
10:06 45.62 45.77 45.60 45.76 23.8K
10:07 45.72 46.18 45.72 46.15 4.4K
10:08 45.97 46.32 45.97 46.32 7.0K
10:09 46.29 46.55 46.29 46.55 5.2K
10:10 46.54 46.54 46.53 46.53 4.2K
10:11 46.76 46.82 46.75 46.79 5.8K
10:12 46.88 46.98 46.88 46.97 5.5K
10:13 47.07 47.08 46.97 46.97 2.9K
10:14 47.01 47.01 46.89 46.99 2.4K
10:15 47.08 47.30 47.08 47.30 7.5K
10:16 47.39 47.54 47.38 47.49 2.8K
10:17 47.58 47.58 47.33 47.54 7.0K
10:18 47.39 47.66 47.39 47.66 1.0K
10:19 47.76 47.86 47.74 47.76 7.5K
10:20 47.69 47.70 47.50 47.50 11.4K
10:21 47.66 47.74 47.48 47.74 8.5K
10:22 48.01 48.16 48.01 48.16 10.0K
10:23 48.36 48.54 48.36 48.52 10.4K
10:24 48.82 49.14 48.72 49.14 43.4K
10:25 49.07 49.61 49.07 49.52 29.6K
10:26 49.42 49.42 49.17 49.17 17.6K
10:27 49.17 49.68 49.16 49.67 8.8K
10:28 49.58 49.58 49.45 49.53 3.2K
10:29 49.92 49.99 49.70 49.70 13.5K
10:30 49.82 49.96 49.82 49.94 21.4K
10:31 50.23 50.30 50.08 50.08 8.8K
10:32 49.92 49.92 49.50 49.89 11.9K
10:33 49.73 50.09 49.73 49.98 17.9K
10:34 49.91 50.14 49.91 50.09 8.2K
10:35 50.20 50.42 50.20 50.25 8.6K
10:36 50.36 50.70 50.36 50.70 12.4K
10:37 50.99 51.23 50.81 51.15 7.0K
10:38 51.25 51.26 50.92 51.17 7.0K
10:39 51.32 51.71 51.32 51.71 8.0K
10:40 52.00 52.00 51.05 51.05 12.0K
10:41 50.72 51.35 50.72 51.35 25.8K
10:42 51.10 51.61 51.00 51.61 9.4K
10:43 51.68 52.00 51.68 52.00 12.3K
10:44 51.95 52.14 51.88 52.14 6.6K
10:45 52.14 52.26 52.12 52.12 7.9K
10:46 52.12 52.19 51.71 51.85 24.8K
10:47 51.73 51.95 51.64 51.95 8.5K
10:48 52.15 52.36 52.10 52.36 15.2K
10:49 52.43 53.01 52.43 53.01 32.4K
10:50 52.94 53.33 52.82 53.05 35.9K
10:51 53.14 53.14 52.53 52.95 28.7K
10:52 53.01 53.19 53.00 53.08 13.3K
10:53 53.20 53.20 52.56 52.82 27.4K
10:54 52.92 53.12 52.70 53.12 18.5K
10:55 52.74 52.83 52.74 52.74 9.2K
10:56 53.02 53.02 52.87 52.94 14.1K
10:57 52.82 52.91 52.67 52.67 2.8K
10:58 52.65 53.00 52.65 52.92 11.6K
10:59 52.96 52.99 52.95 52.97 11.3K
11:00 53.23 53.23 52.97 52.97 8.5K
11:01 52.99 52.99 52.39 52.56 21.2K
11:02 52.71 52.71 52.01 52.24 17.9K
11:03 52.33 52.76 52.33 52.42 10.5K
11:04 52.24 52.25 52.16 52.23 5.2K
11:05 52.28 52.42 52.23 52.42 5.7K
11:06 52.51 52.94 52.51 52.75 13.2K
11:07 52.94 53.32 52.94 53.32 8.9K
11:08 53.27 53.49 53.16 53.16 12.9K
11:09 53.03 53.03 52.58 52.58 12.8K
11:10 52.55 52.55 52.14 52.14 2.1K
11:11 52.23 52.23 51.68 51.75 19.7K
11:12 51.69 52.14 51.46 51.46 25.8K
11:13 51.44 51.73 51.44 51.60 7.2K
11:14 51.69 51.69 51.17 51.38 24.9K
11:15 51.46 51.50 50.90 50.90 15.2K
11:16 50.74 50.80 50.50 50.71 13.4K
11:17 50.50 50.98 50.39 50.98 12.9K
11:18 50.93 50.93 50.92 50.93 3.0K
11:19 50.70 50.70 50.56 50.59 5.9K
11:20 50.38 50.38 50.09 50.09 7.1K
11:21 49.97 50.03 49.25 49.39 29.8K
11:22 49.38 49.82 48.49 48.78 14.1K
11:23 48.71 49.02 48.58 48.82 17.7K
11:24 49.06 49.10 48.66 48.87 9.8K
11:25 48.78 49.04 48.69 48.97 15.0K
11:26 48.78 48.82 48.52 48.52 8.5K
11:27 48.81 49.25 48.81 49.25 5.3K
11:28 49.33 49.78 49.33 49.53 31.9K
11:29 49.37 49.37 48.89 48.95 9.3K
11:30 49.01 49.01 48.77 48.77 2.8K
11:31 49.08 49.11 48.98 49.11 2.9K
11:32 49.14 49.26 49.14 49.26 1.2K
11:33 49.20 49.32 49.20 49.32 2.7K
11:34 49.46 49.46 49.14 49.14 8.9K
11:35 49.20 49.67 49.20 49.67 5.1K
11:36 49.54 49.77 49.46 49.62 5.0K
11:37 49.71 49.71 49.67 49.71 3.7K
11:38 49.74 49.88 49.74 49.83 4.8K
11:39 49.90 50.28 49.90 50.28 12.5K
11:40 50.15 50.23 50.02 50.02 13.5K
11:41 50.09 50.09 49.90 49.92 8.8K
11:42 50.10 50.11 50.07 50.07 2.6K
11:43 49.85 49.85 49.45 49.45 27.2K
11:44 49.54 49.74 49.54 49.74 3.1K
11:46 49.90 49.90 49.90 49.90 0.2K
11:47 50.00 50.03 49.78 49.78 4.0K
11:48 49.68 49.80 49.68 49.80 4.5K
11:49 49.66 49.77 49.56 49.67 5.6K
11:50 49.70 49.85 49.70 49.71 2.9K
11:51 49.74 49.74 49.22 49.22 5.1K
11:52 49.23 49.45 49.23 49.39 3.2K
11:53 49.56 49.56 49.56 49.56 0.8K
11:54 49.50 49.50 49.48 49.48 4.1K
11:55 49.44 49.45 49.34 49.34 5.2K
11:56 49.50 49.51 49.50 49.51 0.7K
11:57 49.46 49.64 49.46 49.64 0.6K
11:58 49.48 49.48 49.38 49.38 5.7K
11:59 49.25 49.33 49.23 49.33 1.2K
12:00 49.30 49.30 49.21 49.21 1.7K
12:01 49.30 49.32 49.30 49.32 0.8K
12:02 49.45 49.48 49.45 49.48 1.4K
12:03 49.62 49.62 49.62 49.62 4.3K
12:04 49.62 49.62 49.62 49.62 1.7K
12:05 49.68 49.78 49.68 49.78 0.7K
12:06 49.88 49.88 49.88 49.88 1.3K
12:07 50.17 50.20 50.13 50.20 0.6K
12:08 49.78 49.94 49.78 49.94 1.8K
12:09 49.87 49.87 49.77 49.77 4.2K
12:11 49.62 49.62 49.62 49.62 0.8K
12:12 49.63 49.82 49.63 49.72 13.1K
12:13 49.86 49.86 49.84 49.84 6.4K
12:14 49.97 50.13 49.97 50.07 0.9K
12:15 50.17 50.25 50.11 50.25 5.7K
12:16 50.27 50.38 50.27 50.27 7.4K
12:17 50.36 50.36 50.21 50.21 3.8K
12:18 50.35 50.50 50.35 50.47 1.9K
12:19 50.52 50.52 50.47 50.47 1.6K
12:20 50.68 50.73 50.68 50.71 1.3K
12:21 50.62 50.62 50.34 50.36 7.6K
12:22 50.37 50.37 50.24 50.24 3.3K
12:23 50.14 50.14 50.00 50.10 3.4K
12:25 50.44 50.62 50.44 50.60 2.2K
12:26 50.70 50.70 50.70 50.70 2.3K
12:27 50.69 50.69 50.69 50.69 1.2K
12:28 50.83 50.83 50.55 50.55 2.1K
12:29 50.74 50.74 50.74 50.74 1.1K
12:30 50.94 51.07 50.91 51.07 12.0K
12:31 51.00 51.10 51.00 51.10 1.1K
12:32 51.08 51.08 51.03 51.03 7.3K
12:33 51.03 51.03 50.82 50.82 2.2K
12:34 50.82 50.86 50.62 50.62 7.1K
12:35 50.19 50.30 49.89 49.89 7.7K
12:36 49.85 49.85 49.50 49.74 4.7K
12:37 49.47 49.69 49.40 49.69 3.7K
12:38 49.89 49.99 49.89 49.97 3.1K
12:41 49.98 49.98 49.72 49.72 1.5K
12:42 49.94 49.97 49.94 49.97 1.0K
12:44 49.77 49.77 49.77 49.77 0.3K
12:45 49.89 49.89 49.78 49.78 1.5K
12:46 49.97 50.01 49.90 49.90 3.2K
12:47 50.00 50.00 49.96 50.00 6.3K
12:48 50.09 50.09 49.99 50.03 1.3K
12:49 50.05 50.05 50.05 50.05 0.8K
12:50 50.13 50.26 50.13 50.13 2.3K
12:51 50.11 50.11 49.96 49.96 4.4K
12:52 49.91 49.99 49.84 49.95 10.3K
12:53 49.84 49.99 49.84 49.99 4.4K
12:54 49.98 50.10 49.96 50.10 2.0K
12:55 50.05 50.07 49.85 49.85 9.8K
12:56 49.95 49.95 49.91 49.93 1.8K
12:57 49.92 50.15 49.92 50.15 4.7K
12:58 50.13 50.42 50.13 50.38 7.0K
12:59 50.39 50.53 50.32 50.32 9.0K
13:00 50.32 50.32 50.32 50.32 26.4K
15:59 50.19 50.19 50.19 50.19 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available