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 46.83 47.05 46.58 46.96 69.1K
09:31 47.36 47.79 47.36 47.79 3.5K
09:32 47.47 47.47 47.10 47.25 2.4K
09:33 47.18 47.18 46.54 46.54 2.1K
09:34 46.68 47.00 46.60 46.82 5.3K
09:35 46.83 46.83 46.62 46.71 3.4K
09:36 46.55 46.63 46.40 46.61 3.2K
09:37 46.57 46.71 46.48 46.71 6.9K
09:38 46.76 46.76 46.68 46.74 1.4K
09:39 46.67 46.73 46.51 46.65 2.9K
09:40 46.52 46.90 46.52 46.90 5.4K
09:41 46.87 46.87 46.54 46.71 6.9K
09:42 46.50 46.50 46.42 46.42 0.7K
09:43 46.51 46.75 46.51 46.71 4.1K
09:44 46.75 46.75 46.37 46.57 5.0K
09:45 46.54 46.54 46.07 46.22 15.5K
09:46 46.38 46.38 45.85 45.85 18.4K
09:47 46.12 46.64 46.12 46.51 5.5K
09:48 46.53 46.53 46.32 46.36 3.6K
09:49 46.43 46.66 46.43 46.66 3.7K
09:50 46.49 46.49 46.37 46.38 4.0K
09:51 46.22 46.22 46.22 46.22 1.8K
09:52 46.14 46.20 46.14 46.20 1.7K
09:53 46.42 46.42 46.19 46.19 4.1K
09:54 45.95 46.06 45.95 45.95 3.9K
09:55 45.85 45.90 45.67 45.78 8.0K
09:56 46.00 46.21 46.00 46.21 2.1K
09:57 46.23 46.23 46.13 46.13 2.0K
09:58 46.00 46.00 45.56 45.75 5.2K
09:59 45.59 45.59 44.87 44.87 7.9K
10:00 44.87 45.01 44.87 44.93 5.1K
10:01 45.10 45.13 44.62 44.63 6.4K
10:02 44.67 44.83 44.51 44.63 7.9K
10:03 44.69 45.01 44.69 44.86 15.7K
10:04 44.83 44.83 44.54 44.55 8.3K
10:05 44.61 44.74 44.57 44.57 2.4K
10:06 44.58 44.83 44.55 44.79 10.1K
10:07 44.88 44.88 44.37 44.37 15.9K
10:08 44.61 44.65 44.51 44.65 1.1K
10:09 44.71 44.79 44.60 44.74 6.8K
10:10 44.87 45.05 44.87 45.05 3.3K
10:11 44.62 44.63 44.48 44.52 9.3K
10:12 44.52 44.67 44.46 44.67 4.2K
10:13 44.56 44.68 44.55 44.55 1.6K
10:14 44.55 44.81 44.55 44.81 2.3K
10:15 44.88 44.88 44.27 44.27 4.8K
10:16 44.29 44.29 44.09 44.09 3.5K
10:17 44.05 44.05 43.75 43.82 16.1K
10:18 44.07 44.07 43.83 43.83 3.1K
10:19 43.76 43.93 43.71 43.93 4.9K
10:20 43.77 44.10 43.76 43.76 10.9K
10:21 43.87 44.28 43.87 44.28 4.8K
10:22 44.40 44.78 44.40 44.76 7.7K
10:23 44.83 45.05 44.83 45.05 7.7K
10:24 45.07 45.07 44.81 44.92 8.4K
10:25 44.89 45.20 44.89 45.12 3.8K
10:26 45.19 45.19 45.12 45.12 3.5K
10:28 45.00 45.00 44.76 44.76 1.8K
10:29 44.71 44.77 44.71 44.77 2.6K
10:30 44.60 44.66 44.59 44.59 3.1K
10:31 44.62 44.82 44.62 44.82 0.9K
10:32 44.55 44.55 44.49 44.55 6.5K
10:33 44.43 44.58 44.43 44.54 2.2K
10:34 44.70 44.72 44.63 44.72 1.0K
10:35 44.69 44.81 44.65 44.65 1.9K
10:36 44.59 44.59 44.45 44.45 1.5K
10:37 44.40 44.64 44.40 44.64 2.0K
10:38 44.51 44.51 44.35 44.35 5.4K
10:39 44.36 44.49 44.36 44.44 3.9K
10:40 44.29 44.29 44.23 44.23 1.8K
10:41 44.25 44.47 44.25 44.42 4.0K
10:42 44.20 44.31 44.17 44.28 1.9K
10:43 44.53 44.67 44.53 44.66 28.1K
10:44 44.61 44.61 44.42 44.44 2.2K
10:45 44.42 44.75 44.42 44.75 2.9K
10:46 44.59 44.59 44.36 44.36 2.1K
10:47 44.53 44.53 44.53 44.53 0.5K
10:48 44.56 44.58 44.56 44.58 1.3K
10:49 44.50 44.51 44.36 44.51 0.8K
10:50 44.30 44.30 44.10 44.10 3.4K
10:51 44.19 44.19 44.00 44.16 12.1K
10:52 44.21 44.21 44.00 44.00 2.1K
10:53 44.01 44.01 44.01 44.01 3.1K
10:55 43.54 43.68 43.54 43.59 5.0K
10:56 43.72 43.82 43.66 43.82 1.2K
10:57 43.68 43.74 43.65 43.74 1.8K
10:58 43.72 43.81 43.67 43.67 2.4K
10:59 43.74 43.74 43.72 43.72 1.6K
11:00 43.48 43.92 43.48 43.92 3.9K
11:01 43.90 43.90 43.55 43.55 5.3K
11:02 43.45 43.52 43.40 43.40 2.8K
11:03 43.52 43.52 43.24 43.24 1.4K
11:04 43.20 43.27 43.20 43.27 3.8K
11:05 43.20 43.24 43.01 43.01 8.3K
11:06 43.03 43.24 43.03 43.24 6.2K
11:07 43.20 43.55 43.20 43.54 5.0K
11:08 43.47 43.50 43.47 43.50 2.0K
11:09 43.58 43.58 43.41 43.41 7.8K
11:12 43.33 43.39 43.33 43.39 0.8K
11:13 43.28 43.28 43.28 43.28 3.2K
11:14 43.14 43.14 43.02 43.11 11.0K
11:15 43.07 43.07 43.01 43.06 2.7K
11:16 43.17 43.17 43.14 43.14 1.8K
11:17 43.30 43.30 43.30 43.30 1.1K
11:18 43.33 43.33 43.28 43.28 0.7K
11:19 43.24 43.24 43.00 43.06 3.8K
11:20 43.04 43.04 42.99 42.99 2.0K
11:21 42.96 42.96 42.90 42.92 1.3K
11:22 43.04 43.25 43.04 43.25 0.8K
11:23 43.22 43.25 43.22 43.25 0.3K
11:24 42.93 42.93 42.93 42.93 1.5K
11:25 43.05 43.20 43.05 43.20 0.9K
11:26 43.39 43.39 43.31 43.38 1.1K
11:27 43.34 43.37 43.34 43.37 0.3K
11:28 43.42 43.42 43.11 43.11 2.3K
11:29 43.40 43.61 43.40 43.61 0.7K
11:30 43.61 43.61 43.48 43.48 2.2K
11:31 43.51 43.82 43.51 43.64 2.3K
11:32 43.50 43.50 43.49 43.49 2.3K
11:33 43.45 43.45 43.40 43.40 5.8K
11:35 43.43 43.47 43.40 43.47 1.3K
11:36 43.50 43.50 43.43 43.43 1.2K
11:37 43.45 43.45 43.35 43.40 2.4K
11:38 43.40 43.40 43.40 43.40 0.5K
11:41 43.44 43.52 43.39 43.51 1.6K
11:44 43.39 43.39 43.39 43.39 1.1K
11:45 43.13 43.27 43.13 43.27 3.3K
11:46 43.30 43.30 43.30 43.30 0.3K
11:47 43.35 43.42 43.35 43.36 2.5K
11:48 43.40 43.40 43.36 43.36 2.1K
11:49 43.24 43.24 43.17 43.17 6.2K
11:50 43.20 43.20 43.14 43.17 5.1K
11:51 43.14 43.14 43.01 43.03 6.1K
11:52 43.04 43.05 43.03 43.05 1.8K
11:53 43.01 43.01 43.00 43.00 5.0K
11:54 42.93 42.93 42.92 42.92 1.5K
11:55 42.91 42.91 42.88 42.88 1.5K
11:56 42.98 42.98 42.98 42.98 1.7K
11:57 43.22 43.33 43.22 43.33 4.6K
11:58 43.32 43.32 43.32 43.32 2.3K
11:59 43.00 43.08 43.00 43.08 2.7K
12:01 43.02 43.02 43.02 43.02 1.6K
12:03 43.00 43.00 43.00 43.00 0.7K
12:05 43.03 43.03 43.03 43.03 0.8K
12:06 43.15 43.15 43.15 43.15 1.3K
12:07 43.00 43.01 43.00 43.01 2.0K
12:08 42.94 42.94 42.89 42.89 2.6K
12:09 42.90 43.04 42.90 43.04 0.6K
12:10 43.07 43.07 43.07 43.07 1.0K
12:11 43.18 43.27 43.18 43.27 0.5K
12:12 43.25 43.25 43.25 43.25 0.6K
12:13 43.38 43.38 43.38 43.38 0.4K
12:14 43.38 43.38 43.38 43.38 0.7K
12:15 43.10 43.10 43.10 43.10 0.9K
12:16 43.02 43.06 43.02 43.06 1.7K
12:17 42.97 43.00 42.97 43.00 1.5K
12:18 42.87 42.98 42.87 42.98 0.8K
12:19 42.87 42.98 42.87 42.98 0.6K
12:20 43.12 43.12 43.04 43.04 0.7K
12:21 43.03 43.03 42.88 42.98 1.0K
12:23 42.89 42.90 42.89 42.90 2.5K
12:24 42.98 42.98 42.80 42.80 4.7K
12:25 42.69 42.74 42.69 42.74 2.4K
12:26 42.85 42.91 42.85 42.84 2.5K
12:28 43.01 43.01 43.01 43.01 1.4K
12:29 42.78 42.80 42.78 42.80 2.6K
12:30 42.92 42.92 42.85 42.85 0.8K
12:31 42.92 42.93 42.90 42.90 4.1K
12:32 42.87 42.87 42.82 42.86 6.6K
12:33 42.74 42.79 42.74 42.79 1.3K
12:34 42.83 42.83 42.83 42.83 0.7K
12:35 42.80 42.80 42.79 42.79 1.0K
12:36 42.63 42.63 42.63 42.63 1.2K
12:37 42.71 42.71 42.66 42.68 2.7K
12:38 42.69 42.69 42.69 42.69 0.9K
12:39 42.52 42.63 42.52 42.57 6.6K
12:40 42.55 42.60 42.50 42.51 10.2K
12:41 42.43 42.43 42.40 42.40 0.5K
12:42 42.57 42.65 42.57 42.65 1.4K
12:43 42.78 42.78 42.77 42.77 1.2K
12:44 42.80 42.80 42.78 42.78 0.9K
12:45 42.70 42.70 42.69 42.69 0.6K
12:46 42.69 42.69 42.69 42.69 0.6K
12:47 42.70 42.70 42.70 42.70 0.6K
12:48 42.65 42.65 42.59 42.65 1.8K
12:50 42.62 42.62 42.62 42.62 0.9K
12:52 42.70 42.70 42.70 42.70 0.1K
12:53 42.77 42.81 42.77 42.81 2.9K
12:54 42.75 42.75 42.71 42.71 0.8K
12:55 42.70 42.87 42.66 42.85 2.8K
12:57 42.86 42.91 42.86 42.91 1.7K
12:58 43.00 43.01 43.00 43.00 3.7K
13:00 43.11 43.11 43.11 43.11 1.3K
13:01 43.17 43.17 43.17 43.17 0.4K
13:02 43.15 43.15 43.15 43.15 4.4K
13:05 43.30 43.38 43.30 43.38 4.0K
13:06 43.50 43.59 43.50 43.54 3.7K
13:08 43.28 43.51 43.28 43.51 1.6K
13:09 43.60 43.66 43.60 43.60 1.0K
13:10 43.70 43.70 43.62 43.68 1.8K
13:11 43.66 43.72 43.64 43.72 4.1K
13:12 43.67 43.67 43.67 43.67 0.9K
13:13 43.57 43.57 43.53 43.53 0.3K
13:14 43.69 43.69 43.66 43.67 3.0K
13:15 43.74 43.74 43.74 43.73 2.0K
13:17 43.75 43.75 43.64 43.64 0.5K
13:18 43.59 43.59 43.59 43.59 0.1K
13:19 43.50 43.50 43.50 43.50 2.4K
13:21 43.55 43.55 43.55 43.55 0.8K
13:23 43.58 43.67 43.58 43.67 1.3K
13:24 43.67 43.67 43.67 43.67 0.6K
13:27 43.39 43.39 43.39 43.39 0.2K
13:28 43.34 43.34 43.34 43.34 0.2K
13:29 43.31 43.31 43.31 43.31 0.4K
13:30 43.30 43.30 43.30 43.30 0.3K
13:31 43.31 43.33 43.31 43.33 0.5K
13:33 43.55 43.55 43.55 43.55 0.4K
13:36 43.61 43.61 43.61 43.61 0.7K
13:39 43.38 43.38 43.34 43.34 7.4K
13:40 43.33 43.33 43.33 43.33 0.8K
13:41 43.48 43.48 43.48 43.47 0.3K
13:42 43.60 43.60 43.52 43.52 0.6K
13:43 43.39 43.45 43.39 43.43 0.8K
13:44 43.41 43.41 43.41 43.41 0.1K
13:45 43.52 43.52 43.52 43.52 0.9K
13:47 43.34 43.37 43.34 43.37 0.7K
13:48 43.42 43.42 43.42 43.42 0.7K
13:49 43.56 43.56 43.56 43.56 0.9K
13:50 43.68 43.68 43.68 43.68 3.3K
13:51 43.62 43.62 43.62 43.62 0.4K
13:53 43.62 43.62 43.62 43.62 0.4K
13:54 43.83 43.83 43.83 43.83 1.2K
13:56 43.75 43.86 43.75 43.86 2.4K
13:57 43.80 43.80 43.79 43.79 1.6K
13:58 43.77 43.77 43.77 43.77 2.0K
14:02 43.52 43.52 43.50 43.50 2.0K
14:03 43.51 43.57 43.51 43.57 3.2K
14:04 43.69 43.69 43.55 43.55 2.7K
14:05 43.53 43.55 43.50 43.55 6.8K
14:07 43.72 43.72 43.64 43.64 2.1K
14:09 43.72 43.72 43.72 43.72 0.2K
14:10 43.67 43.72 43.64 43.72 0.6K
14:11 43.68 43.68 43.66 43.66 3.8K
14:12 43.60 43.60 43.58 43.58 0.7K
14:13 43.66 43.66 43.66 43.66 1.2K
14:19 43.73 43.73 43.73 43.73 0.2K
14:21 43.66 43.66 43.66 43.66 2.2K
14:24 43.52 43.52 43.52 43.52 0.2K
14:25 43.64 43.64 43.64 43.64 0.5K
14:26 43.68 43.69 43.68 43.69 0.7K
14:28 43.63 43.63 43.59 43.59 0.3K
14:30 43.73 43.82 43.73 43.82 0.8K
14:31 43.77 43.77 43.77 43.77 0.4K
14:33 43.96 43.96 43.96 43.96 0.2K
14:34 43.93 44.05 43.93 44.05 0.9K
14:36 44.08 44.08 44.07 44.07 0.8K
14:37 44.11 44.26 44.11 44.26 2.2K
14:38 44.27 44.27 44.23 44.23 0.8K
14:39 44.14 44.14 44.04 44.04 1.8K
14:41 44.20 44.20 44.20 44.20 0.1K
14:42 44.20 44.22 44.15 44.22 0.6K
14:43 44.22 44.22 44.16 44.16 2.2K
14:44 44.21 44.21 44.19 44.19 0.3K
14:45 44.30 44.30 44.26 44.26 1.0K
14:46 44.21 44.21 44.21 44.21 0.5K
14:48 44.27 44.28 44.19 44.28 2.7K
14:49 44.26 44.26 44.26 44.26 0.3K
14:50 44.31 44.38 44.21 44.21 1.2K
14:51 44.22 44.22 44.22 44.22 1.2K
14:53 44.30 44.39 44.30 44.39 10.5K
14:54 44.35 44.50 44.35 44.50 8.6K
14:55 44.57 44.64 44.57 44.64 1.0K
14:56 44.75 44.75 44.70 44.70 0.9K
14:57 44.72 44.77 44.72 44.77 1.3K
14:58 44.75 44.75 44.67 44.67 1.7K
14:59 44.81 44.81 44.81 44.81 4.1K
15:00 44.85 44.90 44.82 44.90 3.0K
15:01 44.89 44.89 44.77 44.77 0.9K
15:02 44.76 44.79 44.76 44.79 1.0K
15:03 44.68 44.68 44.68 44.68 0.6K
15:04 44.82 45.09 44.82 45.09 3.2K
15:05 45.11 45.11 45.11 45.11 0.2K
15:06 44.77 44.80 44.61 44.64 3.8K
15:07 44.76 44.76 44.76 44.76 0.8K
15:09 44.60 44.60 44.60 44.60 0.3K
15:10 44.56 44.56 44.46 44.49 1.4K
15:11 44.52 44.52 44.52 44.52 1.3K
15:12 44.31 44.44 44.31 44.44 1.3K
15:13 44.43 44.43 44.22 44.22 2.5K
15:14 44.13 44.16 44.13 44.16 4.7K
15:15 44.36 44.36 44.36 44.36 0.6K
15:16 44.29 44.29 44.29 44.29 1.7K
15:17 44.27 44.27 44.27 44.27 1.8K
15:19 44.40 44.43 44.35 44.43 0.9K
15:20 44.38 44.38 44.38 44.38 1.1K
15:21 44.37 44.37 44.37 44.37 1.3K
15:22 44.30 44.30 44.30 44.30 4.2K
15:23 44.25 44.25 44.23 44.23 1.4K
15:24 44.33 44.33 44.16 44.26 1.5K
15:25 44.32 44.35 44.32 44.35 0.8K
15:26 44.18 44.18 44.18 44.18 0.4K
15:28 44.04 44.04 44.04 44.04 0.9K
15:29 44.04 44.04 44.04 44.04 0.5K
15:30 44.10 44.10 44.10 44.10 0.5K
15:31 44.11 44.11 44.11 44.11 0.6K
15:32 44.08 44.08 44.08 44.08 0.1K
15:34 44.05 44.29 44.05 44.29 1.5K
15:35 44.26 44.27 44.26 44.27 6.5K
15:36 44.33 44.33 44.31 44.31 0.4K
15:37 44.18 44.18 44.18 44.18 0.5K
15:38 44.16 44.16 44.13 44.15 1.3K
15:39 44.08 44.08 44.08 44.08 4.5K
15:40 44.02 44.02 44.02 44.02 0.1K
15:41 43.90 43.92 43.90 43.92 1.6K
15:42 43.80 43.88 43.80 43.87 3.7K
15:43 43.92 43.92 43.71 43.71 1.0K
15:44 43.81 43.81 43.78 43.78 0.8K
15:45 43.74 43.74 43.74 43.74 0.4K
15:47 43.80 43.87 43.79 43.79 0.7K
15:48 43.82 43.82 43.82 43.82 0.2K
15:49 43.88 43.88 43.65 43.65 3.2K
15:50 43.69 43.86 43.62 43.79 1.8K
15:51 44.04 44.07 44.04 44.07 1.9K
15:52 44.07 44.07 43.88 43.88 2.9K
15:53 43.85 43.85 43.85 43.85 0.2K
15:54 43.68 43.71 43.68 43.68 3.0K
15:55 43.33 43.33 43.14 43.14 2.0K
15:56 43.37 43.39 43.19 43.19 6.1K
15:57 43.26 43.26 43.20 43.20 1.7K
15:58 43.26 43.26 42.97 43.20 14.9K
15:59 43.27 43.39 43.27 43.37 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available