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 31.63 31.77 31.40 31.75 66.7K
09:31 31.59 32.08 31.59 31.85 21.5K
09:32 32.06 32.06 31.63 31.63 2.6K
09:33 31.95 31.95 31.58 31.58 5.4K
09:34 31.20 31.30 31.14 31.30 3.3K
09:35 31.41 31.44 31.07 31.19 5.9K
09:36 31.40 31.44 31.35 31.44 0.5K
09:37 31.26 31.37 31.16 31.16 5.3K
09:38 31.28 31.51 31.28 31.51 3.4K
09:39 31.35 31.35 31.23 31.25 1.9K
09:40 31.31 31.35 31.18 31.18 3.8K
09:41 31.26 31.26 31.26 31.26 0.2K
09:42 31.46 31.46 31.29 31.29 2.9K
09:43 31.45 31.45 31.45 31.45 0.2K
09:44 31.27 31.42 31.27 31.33 3.0K
09:45 31.39 31.41 31.28 31.41 1.8K
09:46 31.38 31.39 31.28 31.39 1.3K
09:47 31.45 31.69 31.43 31.69 9.2K
09:48 31.62 31.62 31.57 31.57 1.4K
09:49 31.71 31.74 31.56 31.74 12.6K
09:50 31.92 31.92 31.65 31.65 7.2K
09:51 31.66 31.66 31.58 31.61 2.7K
09:52 31.55 31.55 31.55 31.55 0.3K
09:53 31.39 31.41 31.32 31.32 3.6K
09:54 31.33 31.33 31.33 31.33 0.9K
09:55 31.32 31.49 31.32 31.49 6.5K
09:57 31.43 31.46 31.37 31.37 6.7K
09:58 31.46 31.46 31.25 31.26 4.4K
09:59 31.18 31.18 31.09 31.09 4.7K
10:00 30.90 30.92 30.80 30.92 4.4K
10:01 31.01 31.08 30.98 31.08 2.8K
10:02 31.18 31.18 31.00 31.00 3.0K
10:03 30.93 31.01 30.86 31.01 3.5K
10:04 31.00 31.11 30.97 31.11 1.1K
10:05 31.16 31.16 31.07 31.09 2.7K
10:06 31.18 31.38 31.17 31.38 2.5K
10:07 31.39 31.42 31.39 31.42 1.7K
10:08 31.23 31.23 31.06 31.06 1.3K
10:09 31.03 31.10 31.03 31.10 2.4K
10:10 31.06 31.14 31.06 31.14 4.7K
10:11 31.01 31.14 31.01 31.14 2.9K
10:12 31.14 31.14 31.14 31.14 0.8K
10:13 31.08 31.08 31.08 31.08 0.8K
10:15 31.09 31.09 31.09 31.09 1.6K
10:16 31.23 31.23 31.23 31.23 0.3K
10:17 31.25 31.29 31.25 31.27 0.9K
10:18 31.33 31.33 31.26 31.26 2.2K
10:19 31.18 31.20 31.18 31.20 1.2K
10:21 30.94 30.94 30.94 30.94 1.1K
10:22 30.90 30.90 30.83 30.86 9.7K
10:23 30.88 30.88 30.80 30.88 3.8K
10:24 31.02 31.02 31.02 31.02 0.5K
10:25 30.94 30.94 30.87 30.87 1.6K
10:26 30.87 30.90 30.73 30.85 8.8K
10:27 30.85 30.85 30.79 30.81 1.8K
10:28 30.85 30.90 30.83 30.83 2.1K
10:29 30.65 30.65 30.45 30.56 8.6K
10:30 30.56 30.56 30.52 30.52 6.3K
10:31 30.33 30.38 30.33 30.38 3.7K
10:32 30.45 30.49 30.45 30.47 4.0K
10:33 30.57 30.57 30.57 30.57 0.2K
10:34 30.55 30.55 30.51 30.53 5.5K
10:36 30.65 30.67 30.65 30.65 6.8K
10:37 30.71 30.76 30.71 30.76 2.6K
10:39 30.80 30.83 30.80 30.83 2.0K
10:40 30.80 30.80 30.77 30.77 1.5K
10:41 30.89 30.89 30.81 30.81 1.2K
10:42 30.70 30.70 30.70 30.70 0.3K
10:45 30.62 30.63 30.56 30.63 5.8K
10:46 30.67 30.71 30.67 30.68 1.6K
10:47 30.75 30.75 30.73 30.73 1.7K
10:48 31.14 31.16 31.12 31.16 3.3K
10:49 31.09 31.10 31.06 31.06 1.7K
10:50 31.05 31.05 30.97 30.97 4.2K
10:51 30.96 30.96 30.96 30.96 0.5K
10:52 30.69 30.69 30.62 30.62 0.7K
10:53 30.66 30.99 30.66 30.99 1.7K
10:54 31.08 31.08 31.03 31.03 0.7K
10:55 30.86 30.86 30.86 30.86 0.3K
10:56 30.83 30.90 30.77 30.77 1.6K
10:57 31.07 31.07 31.07 31.07 0.8K
10:58 30.98 30.98 30.98 30.98 0.5K
10:59 30.65 30.65 30.65 30.65 1.6K
11:00 30.62 30.78 30.62 30.78 5.2K
11:01 30.92 30.92 30.92 30.92 0.4K
11:02 30.77 30.84 30.77 30.80 2.2K
11:03 30.95 30.95 30.95 30.95 0.2K
11:04 31.00 31.00 30.93 30.92 1.1K
11:05 31.12 31.15 31.12 31.15 3.2K
11:06 31.06 31.06 31.02 31.02 2.4K
11:09 31.04 31.04 31.04 31.04 0.4K
11:10 31.01 31.04 31.01 31.04 2.2K
11:11 30.79 30.81 30.79 30.81 0.9K
11:12 30.87 30.87 30.87 30.87 2.0K
11:14 30.74 30.74 30.74 30.74 1.5K
11:18 30.90 30.90 30.90 30.90 0.3K
11:19 30.93 30.93 30.93 30.93 0.6K
11:21 31.10 31.10 31.10 31.10 0.3K
11:22 31.04 31.04 31.04 31.04 0.6K
11:23 31.11 31.11 31.11 31.11 2.0K
11:24 31.13 31.13 31.13 31.13 1.1K
11:25 31.25 31.29 31.25 31.29 0.8K
11:26 31.33 31.42 31.24 31.24 5.7K
11:27 31.38 31.38 31.38 31.38 0.2K
11:28 31.46 31.47 31.41 31.47 6.0K
11:29 31.46 31.60 31.46 31.50 4.4K
11:30 31.56 31.58 31.56 31.58 2.0K
11:31 31.51 31.58 31.51 31.55 3.3K
11:32 31.51 31.51 31.51 31.51 0.9K
11:33 31.62 31.62 31.62 31.62 0.2K
11:34 31.54 31.54 31.53 31.53 2.7K
11:35 31.45 31.45 31.27 31.27 2.3K
11:36 31.38 31.38 31.31 31.31 0.3K
11:37 31.44 31.44 31.44 31.44 1.4K
11:40 31.52 31.52 31.52 31.52 1.4K
11:41 31.40 31.41 31.34 31.41 1.2K
11:42 31.49 31.49 31.49 31.49 0.6K
11:43 31.41 31.41 31.41 31.41 0.4K
11:44 31.46 31.46 31.46 31.46 0.8K
11:45 31.52 31.52 31.52 31.52 1.2K
11:46 31.49 31.57 31.49 31.57 1.2K
11:47 31.52 31.52 31.50 31.50 1.7K
11:49 31.42 31.42 31.42 31.42 0.4K
11:50 31.46 31.46 31.45 31.46 0.6K
11:51 31.39 31.39 31.38 31.38 1.2K
11:52 31.36 31.45 31.36 31.45 2.3K
11:53 31.48 31.52 31.48 31.52 1.3K
11:54 31.51 31.51 31.51 31.51 3.2K
11:55 31.42 31.42 31.42 31.42 0.2K
11:56 31.44 31.48 31.44 31.48 0.9K
11:57 31.46 31.46 31.41 31.41 0.7K
11:58 31.34 31.34 31.34 31.34 1.2K
12:00 31.24 31.24 31.23 31.23 0.9K
12:01 31.22 31.22 31.13 31.14 1.6K
12:02 31.01 31.01 30.92 30.92 1.7K
12:03 31.08 31.08 31.08 31.08 0.4K
12:04 31.08 31.08 31.08 31.08 1.3K
12:05 31.26 31.26 31.26 31.26 1.9K
12:06 31.23 31.23 31.11 31.11 1.5K
12:07 31.10 31.14 31.10 31.14 0.3K
12:08 31.11 31.11 31.11 31.11 0.1K
12:09 31.00 31.00 30.99 30.99 0.5K
12:10 31.08 31.08 31.08 31.08 1.4K
12:11 31.05 31.05 31.05 31.05 0.3K
12:12 31.00 31.00 30.97 30.97 0.5K
12:13 30.90 30.90 30.90 30.90 0.2K
12:14 31.01 31.01 30.92 30.92 1.7K
12:15 30.97 31.00 30.97 31.00 0.3K
12:16 30.94 31.00 30.93 30.93 2.1K
12:17 30.83 30.83 30.83 30.83 1.1K
12:19 31.04 31.04 31.04 31.04 0.7K
12:20 31.07 31.10 31.06 31.10 1.1K
12:21 31.27 31.27 31.26 31.26 0.7K
12:22 31.15 31.15 31.11 31.11 0.8K
12:23 31.19 31.19 31.19 31.19 0.1K
12:24 31.26 31.26 31.16 31.16 0.5K
12:25 31.15 31.15 31.15 31.15 0.1K
12:27 31.03 31.03 31.03 31.03 0.4K
12:30 31.16 31.16 31.16 31.16 1.4K
12:31 31.28 31.28 31.28 31.28 0.9K
12:33 31.28 31.29 31.28 31.29 0.4K
12:34 31.30 31.30 31.30 31.30 0.2K
12:35 31.25 31.25 31.25 31.25 0.5K
12:36 31.25 31.25 31.25 31.25 0.2K
12:37 31.28 31.28 31.28 31.28 0.2K
12:38 31.27 31.27 31.27 31.27 0.6K
12:39 31.23 31.23 31.23 31.23 0.4K
12:40 31.31 31.31 31.31 31.31 0.3K
12:42 31.32 31.32 31.32 31.32 2.1K
12:44 31.32 31.32 31.32 31.32 0.9K
12:45 31.30 31.30 31.30 31.30 2.5K
12:51 31.40 31.40 31.40 31.40 0.8K
12:54 31.36 31.36 31.34 31.34 1.4K
12:55 31.30 31.30 31.30 31.30 0.3K
12:57 31.20 31.25 31.20 31.25 0.9K
12:59 31.31 31.32 31.31 31.32 1.9K
13:00 31.30 31.30 31.30 31.30 1.1K
13:01 31.16 31.16 31.16 31.16 3.2K
13:04 30.89 30.89 30.85 30.85 1.5K
13:05 30.91 30.91 30.91 30.91 0.3K
13:06 30.94 31.04 30.94 31.04 0.5K
13:07 31.06 31.06 31.06 31.06 0.4K
13:08 31.10 31.10 31.10 31.10 1.5K
13:09 31.20 31.20 31.20 31.20 0.4K
13:10 31.08 31.18 31.08 31.18 1.3K
13:11 31.14 31.15 31.11 31.11 3.4K
13:13 31.02 31.02 31.02 31.02 0.3K
13:14 31.02 31.02 31.02 31.02 0.9K
13:16 31.02 31.02 31.02 31.02 0.2K
13:17 31.00 31.02 31.00 31.02 1.2K
13:20 31.06 31.08 31.05 31.08 1.4K
13:21 31.16 31.16 31.16 31.16 0.2K
13:22 31.17 31.17 31.17 31.17 1.0K
13:26 30.99 30.99 30.99 30.99 1.7K
13:30 31.17 31.17 31.17 31.17 0.6K
13:32 31.34 31.34 31.34 31.34 0.8K
13:34 31.36 31.36 31.36 31.36 1.1K
13:36 31.42 31.46 31.42 31.45 4.1K
13:37 31.45 31.45 31.45 31.45 0.1K
13:38 31.51 31.59 31.51 31.59 5.8K
13:39 31.53 31.53 31.49 31.50 1.2K
13:43 31.54 31.59 31.54 31.56 3.7K
13:44 31.57 31.59 31.57 31.59 4.4K
13:45 31.65 31.65 31.65 31.65 2.4K
13:46 31.68 31.68 31.68 31.68 0.6K
13:47 31.74 31.74 31.68 31.71 2.0K
13:48 31.75 31.75 31.75 31.75 1.2K
13:49 31.74 31.74 31.74 31.74 0.9K
13:50 31.73 31.73 31.68 31.68 1.0K
13:51 31.64 31.64 31.64 31.64 1.6K
13:52 31.70 31.70 31.70 31.70 2.1K
13:53 31.79 31.79 31.61 31.61 4.5K
13:54 31.64 31.64 31.58 31.58 0.5K
13:55 31.43 31.48 31.43 31.48 1.0K
13:57 31.55 31.55 31.55 31.55 0.2K
13:58 31.65 31.65 31.65 31.65 0.1K
13:59 31.58 31.58 31.51 31.51 1.2K
14:01 31.54 31.54 31.54 31.54 0.6K
14:02 31.55 31.55 31.55 31.55 2.0K
14:03 31.54 31.54 31.54 31.54 0.9K
14:05 31.70 31.70 31.70 31.70 0.3K
14:06 31.64 31.64 31.64 31.64 0.2K
14:07 31.69 31.69 31.69 31.69 3.0K
14:08 31.63 31.66 31.63 31.66 1.7K
14:09 31.73 31.73 31.73 31.73 0.3K
14:10 31.63 31.63 31.63 31.63 2.1K
14:11 31.55 31.63 31.55 31.63 2.4K
14:12 31.57 31.57 31.57 31.57 0.5K
14:13 31.65 31.68 31.65 31.68 2.1K
14:15 31.58 31.58 31.58 31.58 2.0K
14:16 31.50 31.50 31.50 31.50 1.8K
14:17 31.58 31.58 31.58 31.58 0.1K
14:18 31.59 31.59 31.59 31.59 1.0K
14:19 31.54 31.58 31.54 31.56 2.0K
14:21 31.48 31.48 31.40 31.40 1.3K
14:22 31.35 31.35 31.35 31.35 1.9K
14:23 31.43 31.43 31.43 31.43 1.2K
14:26 31.52 31.52 31.52 31.52 0.9K
14:27 31.50 31.50 31.50 31.50 0.2K
14:28 31.51 31.51 31.51 31.51 0.3K
14:29 31.47 31.55 31.46 31.46 1.4K
14:30 31.49 31.49 31.42 31.42 1.7K
14:33 31.45 31.45 31.45 31.45 2.2K
14:34 31.47 31.47 31.47 31.47 0.4K
14:35 31.50 31.54 31.50 31.54 0.5K
14:36 31.69 31.69 31.69 31.69 1.1K
14:37 31.66 31.66 31.66 31.66 0.3K
14:38 31.61 31.63 31.61 31.63 0.4K
14:40 31.67 31.67 31.67 31.67 0.4K
14:41 31.70 31.70 31.70 31.70 0.7K
14:43 31.71 31.71 31.67 31.69 0.7K
14:44 31.69 31.72 31.69 31.72 7.6K
14:45 31.69 31.69 31.69 31.69 0.4K
14:47 31.65 31.65 31.65 31.65 0.8K
14:48 31.71 31.72 31.71 31.72 1.2K
14:49 31.75 31.75 31.73 31.73 8.0K
14:50 31.64 31.64 31.64 31.64 1.2K
14:51 31.56 31.56 31.56 31.56 0.4K
14:54 31.78 31.78 31.78 31.78 0.2K
14:55 31.74 31.74 31.66 31.66 0.6K
14:58 31.70 31.70 31.70 31.70 0.3K
15:00 31.66 31.70 31.66 31.70 0.4K
15:02 31.72 31.72 31.67 31.67 4.9K
15:03 31.72 31.72 31.72 31.72 0.2K
15:04 31.72 31.75 31.72 31.75 1.2K
15:07 31.78 31.78 31.74 31.74 2.5K
15:08 31.66 31.66 31.66 31.66 2.5K
15:09 31.62 31.62 31.62 31.62 2.3K
15:10 31.72 31.82 31.72 31.82 3.6K
15:11 31.80 31.80 31.79 31.79 2.9K
15:13 31.68 31.68 31.68 31.68 0.3K
15:17 31.82 31.82 31.82 31.82 0.9K
15:18 31.86 31.89 31.86 31.89 3.2K
15:19 31.82 31.85 31.82 31.85 1.6K
15:22 31.98 32.00 31.97 32.00 2.6K
15:23 31.99 31.99 31.99 31.99 2.6K
15:24 31.91 31.96 31.91 31.96 3.6K
15:25 31.94 31.98 31.94 31.98 1.8K
15:26 31.98 31.98 31.98 31.98 1.1K
15:28 31.95 31.95 31.95 31.95 0.2K
15:29 31.96 32.00 31.96 32.00 12.2K
15:31 32.03 32.03 32.03 32.03 3.4K
15:32 32.10 32.10 32.10 32.10 0.3K
15:33 32.11 32.11 32.11 32.11 2.0K
15:34 32.24 32.25 32.22 32.22 6.0K
15:35 32.26 32.30 32.26 32.30 1.0K
15:36 32.31 32.44 32.31 32.44 2.4K
15:37 32.24 32.28 32.07 32.09 5.0K
15:38 31.86 31.99 31.86 31.99 3.6K
15:39 31.85 31.85 31.85 31.85 0.3K
15:40 31.60 31.60 31.51 31.52 2.4K
15:41 31.49 31.59 31.49 31.59 0.6K
15:42 31.60 31.82 31.60 31.82 2.9K
15:44 31.46 31.46 31.46 31.46 0.1K
15:45 31.63 31.63 31.63 31.63 0.9K
15:46 31.51 31.51 31.44 31.50 5.1K
15:47 31.50 31.50 31.50 31.50 1.4K
15:48 31.79 31.79 31.79 31.79 0.2K
15:50 31.79 31.79 31.79 31.79 2.0K
15:51 31.69 31.69 31.69 31.69 0.7K
15:53 31.78 31.78 31.78 31.78 2.0K
15:54 31.85 31.87 31.85 31.87 0.4K
15:55 31.90 32.27 31.84 32.10 2.4K
15:56 32.08 32.08 32.08 32.08 0.3K
15:57 32.22 32.26 32.10 32.18 1.9K
15:58 32.11 32.11 32.08 32.08 1.4K
15:59 32.20 32.20 32.06 32.13 5.3K
16:00 32.04 32.04 32.04 32.04 19.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available