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 41.59 41.96 41.18 41.91 134.2K
09:31 42.16 42.99 42.16 42.80 27.9K
09:32 42.99 43.68 42.99 43.32 20.4K
09:33 43.65 43.65 41.88 42.11 54.8K
09:34 41.82 41.82 41.43 41.79 4.6K
09:35 42.00 42.24 41.54 41.59 31.6K
09:36 41.62 41.62 41.38 41.50 13.2K
09:37 41.41 41.67 41.11 41.11 5.1K
09:38 40.87 40.97 40.27 40.61 51.1K
09:39 40.43 40.57 40.23 40.36 33.2K
09:40 40.48 41.00 40.37 40.91 19.4K
09:41 40.81 40.81 40.34 40.58 5.7K
09:42 40.46 40.46 40.08 40.30 16.6K
09:43 40.27 40.53 40.20 40.45 6.8K
09:44 40.40 40.51 40.20 40.36 7.8K
09:45 40.18 40.29 40.05 40.25 11.7K
09:46 40.21 40.24 40.02 40.16 15.8K
09:47 40.19 40.30 39.68 39.68 12.7K
09:48 39.70 39.82 39.55 39.82 9.7K
09:49 40.09 40.09 39.84 39.85 3.5K
09:50 39.93 40.20 39.91 40.08 12.7K
09:51 40.20 40.22 39.76 40.22 10.1K
09:52 40.30 40.50 40.30 40.50 16.5K
09:53 40.29 40.31 40.10 40.11 10.2K
09:54 40.08 40.26 39.98 40.08 6.3K
09:55 40.03 40.21 40.00 40.21 8.6K
09:56 40.21 40.41 40.21 40.27 5.8K
09:57 40.40 40.40 40.31 40.33 4.4K
09:58 40.29 40.29 40.29 40.29 1.8K
09:59 39.94 39.94 39.80 39.85 5.6K
10:00 39.70 39.87 39.70 39.84 10.7K
10:01 39.78 39.94 39.66 39.94 7.8K
10:02 40.02 40.48 40.02 40.48 6.0K
10:03 40.52 40.55 40.26 40.26 9.2K
10:04 40.24 40.29 40.13 40.13 4.8K
10:05 40.11 40.21 40.11 40.21 1.5K
10:06 39.92 39.92 39.79 39.85 7.0K
10:07 39.65 39.82 39.61 39.82 3.4K
10:08 39.82 40.13 39.82 40.13 7.2K
10:09 40.75 40.75 40.70 40.70 8.2K
10:10 40.73 40.82 40.69 40.73 6.4K
10:11 40.66 40.80 40.66 40.76 8.2K
10:12 40.66 40.66 40.30 40.31 4.9K
10:13 40.29 40.51 40.29 40.51 3.7K
10:14 40.57 40.61 40.48 40.48 1.8K
10:15 40.70 40.74 40.70 40.74 1.7K
10:16 40.80 40.80 40.54 40.54 2.1K
10:17 40.72 40.97 40.72 40.82 4.1K
10:18 40.82 41.03 40.82 40.88 9.4K
10:19 40.81 40.81 40.56 40.65 6.6K
10:20 40.85 40.85 40.65 40.65 2.5K
10:21 40.70 40.70 40.70 40.70 3.5K
10:23 40.58 40.70 40.58 40.70 5.0K
10:24 40.97 40.97 40.93 40.93 0.9K
10:25 40.79 40.79 40.71 40.71 2.2K
10:26 40.76 40.77 40.76 40.77 1.1K
10:27 40.63 40.72 40.26 40.26 3.0K
10:28 40.20 40.23 40.20 40.20 3.2K
10:29 40.20 40.21 40.20 40.21 2.9K
10:30 40.01 40.22 40.01 40.15 3.5K
10:31 40.36 40.36 40.10 40.13 5.8K
10:32 40.18 40.18 40.12 40.12 1.4K
10:33 40.11 40.19 40.11 40.13 2.7K
10:34 39.98 40.06 39.87 40.04 5.9K
10:35 40.26 40.26 40.21 40.21 0.9K
10:37 40.03 40.29 40.03 40.29 6.1K
10:39 40.55 40.55 40.49 40.49 3.3K
10:40 40.55 40.75 40.55 40.66 6.6K
10:41 40.71 40.71 40.64 40.64 2.7K
10:42 40.58 40.74 40.54 40.54 4.6K
10:43 40.55 40.55 40.55 40.55 0.6K
10:44 40.43 40.43 40.43 40.43 0.3K
10:45 40.32 40.42 40.32 40.42 1.9K
10:46 40.30 40.30 40.30 40.30 0.4K
10:47 40.30 40.30 40.12 40.12 23.4K
10:48 40.08 40.27 40.08 40.15 17.0K
10:49 40.17 40.49 40.17 40.40 4.3K
10:50 40.46 40.46 40.36 40.40 2.6K
10:51 40.48 40.48 40.48 40.48 1.3K
10:52 40.31 40.31 40.31 40.31 1.5K
10:53 40.12 40.20 40.12 40.20 2.0K
10:54 40.07 40.16 40.07 40.12 4.4K
10:55 40.12 40.12 40.00 40.06 6.6K
10:56 40.15 40.30 40.15 40.19 5.3K
10:57 40.23 40.23 40.23 40.23 2.1K
10:58 40.32 40.32 40.24 40.24 2.6K
10:59 40.20 40.20 40.18 40.17 1.4K
11:00 40.03 40.18 40.03 40.18 1.9K
11:01 40.53 40.60 40.53 40.58 2.8K
11:02 40.65 40.65 40.40 40.40 2.8K
11:03 40.47 40.47 40.40 40.40 0.3K
11:04 40.58 40.63 40.58 40.63 1.6K
11:05 40.64 40.64 40.60 40.60 1.5K
11:06 40.52 40.52 40.52 40.52 0.8K
11:08 40.50 40.70 40.50 40.70 3.5K
11:09 40.79 40.79 40.79 40.79 4.1K
11:10 40.71 40.71 40.70 40.70 2.0K
11:11 40.54 40.59 40.51 40.59 2.0K
11:12 40.66 40.74 40.66 40.74 1.0K
11:13 40.73 40.73 40.67 40.67 2.0K
11:14 40.61 40.61 40.44 40.44 1.3K
11:15 40.52 40.54 40.52 40.52 1.1K
11:16 40.51 40.51 40.51 40.51 4.1K
11:17 40.22 40.22 40.19 40.19 0.6K
11:18 40.21 40.37 40.20 40.37 3.4K
11:19 40.35 40.40 40.31 40.40 2.0K
11:20 40.13 40.13 39.90 39.94 7.9K
11:21 39.91 39.92 39.89 39.89 2.1K
11:22 39.92 39.96 39.92 39.96 3.8K
11:23 39.93 39.93 39.86 39.87 2.0K
11:24 39.97 39.97 39.89 39.89 0.5K
11:25 39.72 39.75 39.71 39.71 2.3K
11:26 39.82 40.11 39.82 40.11 1.8K
11:27 40.23 40.32 40.23 40.27 1.5K
11:28 40.25 40.25 40.05 40.05 1.7K
11:29 40.12 40.12 40.02 40.02 0.8K
11:30 39.80 39.80 39.80 39.80 0.8K
11:31 39.83 39.83 39.77 39.77 0.3K
11:32 39.69 39.69 39.60 39.66 5.4K
11:33 39.63 39.63 39.61 39.61 0.6K
11:34 39.57 39.60 39.56 39.57 3.3K
11:35 39.41 39.41 39.23 39.30 36.8K
11:36 39.16 39.16 38.94 39.02 21.9K
11:37 39.27 39.33 39.24 39.24 1.7K
11:38 39.18 39.18 39.17 39.17 14.1K
11:39 39.14 39.15 39.14 39.15 1.4K
11:40 39.18 39.20 39.18 39.20 0.8K
11:41 39.28 39.29 39.07 39.07 3.6K
11:42 39.04 39.05 38.90 38.90 6.6K
11:43 38.89 38.99 38.89 38.99 2.4K
11:44 38.98 39.11 38.98 39.10 2.0K
11:45 39.16 39.25 39.16 39.25 1.3K
11:46 39.14 39.14 39.06 39.06 0.9K
11:47 39.22 39.22 39.11 39.11 1.4K
11:48 39.19 39.31 39.19 39.31 0.7K
11:49 39.28 39.30 39.21 39.30 1.6K
11:50 39.25 39.25 39.25 39.25 1.1K
11:51 39.20 39.20 39.20 39.20 0.3K
11:52 39.25 39.30 39.25 39.30 0.2K
11:53 39.22 39.22 39.22 39.22 0.8K
11:58 39.16 39.22 39.16 39.22 1.1K
11:59 39.29 39.31 39.23 39.31 3.9K
12:00 39.20 39.20 39.20 39.20 0.7K
12:01 39.33 39.33 39.29 39.29 0.6K
12:02 39.35 39.35 39.35 39.35 0.6K
12:05 39.26 39.32 39.26 39.32 1.7K
12:06 39.37 39.37 39.35 39.35 0.5K
12:07 39.44 39.44 39.44 39.44 0.2K
12:09 39.30 39.34 39.30 39.34 3.0K
12:12 39.46 39.53 39.46 39.53 2.6K
12:14 39.53 39.53 39.47 39.51 5.7K
12:15 39.48 39.48 39.44 39.44 0.6K
12:16 39.53 39.54 39.53 39.54 1.4K
12:18 39.50 39.50 39.50 39.50 0.5K
12:19 39.61 39.61 39.61 39.61 0.5K
12:20 39.56 39.56 39.56 39.56 0.8K
12:21 39.55 39.55 39.55 39.55 0.7K
12:23 39.53 39.56 39.53 39.56 1.1K
12:25 39.69 39.85 39.69 39.85 1.1K
12:27 39.97 39.97 39.88 39.88 4.2K
12:28 39.95 39.99 39.95 39.99 0.9K
12:29 39.97 40.04 39.97 40.00 3.1K
12:30 40.00 40.02 39.99 39.99 2.0K
12:31 40.00 40.06 40.00 40.06 2.7K
12:33 40.05 40.11 40.03 40.11 1.6K
12:34 40.05 40.08 40.05 40.08 1.7K
12:37 39.97 39.97 39.97 39.97 0.4K
12:38 40.07 40.07 40.07 40.07 1.0K
12:39 40.27 40.27 40.24 40.24 6.2K
12:41 40.32 40.35 40.32 40.35 1.6K
12:42 40.28 40.28 40.28 40.28 1.5K
12:43 40.31 40.31 40.14 40.14 2.9K
12:44 40.04 40.04 39.99 40.01 5.0K
12:45 40.00 40.10 40.00 40.09 6.4K
12:48 40.17 40.17 40.17 40.17 0.5K
12:49 40.14 40.16 40.14 40.16 2.9K
12:50 40.22 40.22 40.19 40.19 1.1K
12:51 40.44 40.44 40.41 40.41 3.5K
12:52 40.50 40.50 40.48 40.48 2.6K
12:53 40.40 40.45 40.40 40.45 0.7K
12:54 40.42 40.42 40.42 40.42 0.3K
12:56 40.43 40.43 40.43 40.43 0.3K
12:57 40.47 40.47 40.47 40.47 2.3K
12:58 40.55 40.55 40.50 40.50 2.2K
12:59 40.33 40.33 40.33 40.33 0.7K
13:02 40.36 40.37 40.36 40.37 0.3K
13:03 40.58 40.59 40.56 40.59 4.0K
13:05 40.54 40.56 40.54 40.56 0.9K
13:06 40.49 40.51 40.49 40.51 1.6K
13:07 40.41 40.41 40.41 40.41 1.0K
13:08 40.42 40.42 40.42 40.42 0.1K
13:09 40.41 40.48 40.41 40.48 3.1K
13:11 40.47 40.47 40.47 40.47 0.4K
13:12 40.28 40.28 40.28 40.28 0.1K
13:13 40.28 40.28 40.20 40.20 3.7K
13:14 40.16 40.21 40.16 40.21 3.0K
13:15 40.33 40.33 40.33 40.33 1.8K
13:17 40.28 40.28 40.28 40.28 0.2K
13:18 40.32 40.32 40.32 40.32 0.4K
13:19 40.45 40.52 40.45 40.52 0.4K
13:20 40.58 40.58 40.52 40.52 1.1K
13:21 40.52 40.52 40.44 40.44 4.0K
13:23 40.54 40.54 40.54 40.54 0.2K
13:24 40.49 40.49 40.44 40.44 0.2K
13:26 40.57 40.57 40.51 40.51 1.5K
13:27 40.38 40.43 40.38 40.43 1.9K
13:28 40.47 40.47 40.47 40.47 0.3K
13:29 40.46 40.46 40.36 40.39 2.5K
13:30 40.33 40.33 40.33 40.33 0.5K
13:31 40.37 40.37 40.37 40.37 0.3K
13:33 40.24 40.24 40.24 40.24 0.9K
13:37 40.04 40.04 40.02 40.02 2.7K
13:38 40.02 40.02 39.97 39.97 1.3K
13:39 39.96 40.02 39.95 39.99 2.0K
13:40 40.05 40.20 40.05 40.20 2.6K
13:41 40.19 40.22 40.14 40.14 1.1K
13:42 40.09 40.18 40.09 40.18 3.4K
13:43 40.22 40.22 40.11 40.11 0.9K
13:44 40.06 40.06 40.01 40.01 0.6K
13:45 40.07 40.08 40.07 40.08 1.4K
13:46 39.93 39.98 39.93 39.93 1.1K
13:47 39.91 39.93 39.91 39.93 1.7K
13:48 39.88 39.93 39.77 39.77 2.4K
13:49 39.80 39.80 39.80 39.80 2.0K
13:50 39.95 39.98 39.92 39.98 1.0K
13:51 39.98 40.02 39.98 40.02 1.6K
13:52 40.02 40.15 40.02 40.15 1.8K
13:53 40.21 40.26 40.20 40.20 1.3K
13:54 40.21 40.24 40.17 40.23 3.3K
13:55 40.28 40.28 40.26 40.26 0.8K
13:56 40.25 40.31 40.18 40.18 6.1K
13:57 40.11 40.20 40.11 40.19 2.5K
13:58 40.09 40.11 40.09 40.11 0.7K
13:59 40.14 40.17 40.10 40.12 5.7K
14:00 40.07 40.25 40.07 40.19 8.6K
14:01 40.12 40.23 40.12 40.20 3.0K
14:02 40.25 40.25 40.23 40.23 1.0K
14:03 40.28 40.36 40.28 40.33 4.2K
14:04 40.39 40.39 40.33 40.33 5.2K
14:05 40.38 40.41 40.31 40.41 3.7K
14:06 40.38 40.47 40.38 40.45 3.2K
14:07 40.50 40.58 40.50 40.56 11.0K
14:08 40.66 40.70 40.66 40.70 7.1K
14:09 40.69 40.80 40.69 40.80 15.2K
14:10 40.75 40.79 40.74 40.79 5.0K
14:11 40.79 40.89 40.79 40.89 1.6K
14:12 40.94 40.95 40.94 40.95 0.7K
14:13 41.00 41.00 40.99 40.99 5.3K
14:14 41.03 41.03 40.89 40.89 2.3K
14:15 40.76 40.88 40.76 40.85 2.4K
14:16 40.68 40.68 40.68 40.68 0.4K
14:17 40.70 40.70 40.67 40.67 1.6K
14:18 40.69 40.69 40.63 40.63 1.1K
14:19 40.62 40.73 40.62 40.73 0.8K
14:20 40.76 40.76 40.70 40.70 1.1K
14:23 40.62 40.64 40.59 40.59 1.8K
14:24 40.50 40.50 40.50 40.50 0.4K
14:25 40.51 40.51 40.51 40.51 0.6K
14:27 40.68 40.68 40.68 40.68 1.9K
14:30 40.79 40.90 40.79 40.90 4.8K
14:31 40.99 41.10 40.99 41.10 2.9K
14:32 41.14 41.14 41.14 41.14 1.2K
14:33 40.96 40.96 40.84 40.84 1.9K
14:34 40.83 40.83 40.76 40.76 2.3K
14:35 40.77 40.77 40.68 40.68 3.2K
14:36 40.77 40.81 40.77 40.80 2.1K
14:37 40.93 41.09 40.93 41.09 8.9K
14:38 41.07 41.13 41.07 41.13 2.2K
14:39 41.15 41.22 41.12 41.14 3.5K
14:40 41.12 41.12 41.07 41.07 1.6K
14:41 40.92 40.92 40.76 40.76 2.2K
14:42 40.78 40.82 40.78 40.82 1.5K
14:43 40.79 40.81 40.75 40.75 1.5K
14:44 40.72 40.72 40.71 40.71 0.2K
14:45 40.67 40.72 40.67 40.67 2.3K
14:47 40.75 40.79 40.75 40.79 0.5K
14:48 40.80 40.80 40.80 40.80 2.3K
14:51 40.71 40.71 40.62 40.62 2.3K
14:52 40.58 40.66 40.58 40.66 2.1K
14:53 40.68 40.81 40.68 40.81 1.5K
14:54 40.80 40.83 40.78 40.83 1.6K
14:55 40.78 40.78 40.78 40.78 0.7K
14:56 40.91 40.91 40.88 40.88 1.1K
14:57 40.87 40.87 40.87 40.87 1.0K
14:58 40.97 40.97 40.86 40.86 2.5K
14:59 40.82 40.82 40.81 40.81 0.6K
15:00 40.81 40.81 40.77 40.77 1.9K
15:01 40.76 40.76 40.74 40.74 0.9K
15:02 40.78 40.78 40.66 40.66 2.3K
15:03 40.68 40.71 40.67 40.67 1.1K
15:04 40.71 40.82 40.69 40.82 2.5K
15:05 40.80 40.88 40.77 40.88 3.1K
15:06 40.83 40.87 40.79 40.86 3.0K
15:07 40.86 40.86 40.86 40.85 1.2K
15:08 40.88 40.88 40.86 40.86 1.7K
15:09 40.88 40.88 40.88 40.88 0.1K
15:10 40.88 40.91 40.88 40.88 2.8K
15:11 40.85 40.97 40.85 40.97 2.6K
15:12 40.96 41.05 40.93 40.98 2.7K
15:13 41.05 41.05 41.00 41.03 8.6K
15:14 41.12 41.13 41.05 41.08 8.9K
15:15 41.06 41.11 41.06 41.10 1.5K
15:16 41.10 41.10 41.03 41.03 1.1K
15:17 41.05 41.05 40.96 40.96 15.5K
15:18 40.88 40.95 40.86 40.86 3.5K
15:19 40.90 41.02 40.90 41.00 1.7K
15:20 41.00 41.04 40.95 40.96 4.0K
15:21 40.96 41.03 40.93 40.98 24.3K
15:22 40.88 40.94 40.84 40.94 4.1K
15:23 40.99 40.99 40.96 40.96 6.2K
15:24 40.92 40.92 40.87 40.87 1.7K
15:25 40.78 40.78 40.66 40.69 6.1K
15:26 40.74 40.74 40.73 40.73 2.4K
15:27 40.72 40.80 40.72 40.80 1.5K
15:28 40.81 40.81 40.81 40.81 2.2K
15:29 40.62 40.62 40.62 40.62 0.5K
15:30 40.60 40.66 40.60 40.64 2.4K
15:31 40.66 40.75 40.66 40.75 2.5K
15:32 40.69 40.76 40.69 40.76 1.3K
15:33 40.65 40.65 40.65 40.65 0.2K
15:34 40.74 40.75 40.74 40.75 0.6K
15:35 40.70 40.70 40.69 40.69 3.8K
15:36 40.67 40.67 40.63 40.66 3.7K
15:37 40.64 40.67 40.64 40.67 1.7K
15:38 40.64 40.64 40.58 40.58 1.7K
15:39 40.54 40.54 40.48 40.48 5.7K
15:40 40.50 40.55 40.50 40.55 1.1K
15:41 40.56 40.56 40.53 40.53 4.9K
15:42 40.53 40.53 40.46 40.50 2.8K
15:43 40.52 40.54 40.49 40.52 2.7K
15:44 40.52 40.55 40.52 40.55 2.1K
15:45 40.52 40.52 40.44 40.44 0.9K
15:46 40.40 40.40 40.36 40.36 6.0K
15:47 40.33 40.40 40.31 40.31 2.3K
15:48 40.30 40.30 40.21 40.30 4.7K
15:49 40.34 40.34 40.32 40.32 5.3K
15:50 40.32 40.58 40.32 40.47 7.4K
15:51 40.27 40.28 40.26 40.28 3.0K
15:52 40.13 40.15 40.07 40.07 17.9K
15:53 40.07 40.15 40.07 40.14 13.6K
15:54 40.10 40.10 40.10 40.10 2.4K
15:55 39.76 39.76 39.56 39.56 3.3K
15:56 39.60 39.60 39.53 39.53 2.4K
15:57 39.50 39.50 39.50 39.50 1.5K
15:58 39.49 39.54 39.49 39.54 6.0K
15:59 39.59 39.59 39.47 39.50 4.9K
16:00 39.42 39.42 39.40 39.40 18.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available