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 55.34 57.24 55.34 57.00 403.3K
09:31 56.35 57.34 56.34 57.34 9.1K
09:32 56.73 57.50 56.65 57.30 19.6K
09:33 57.36 57.36 55.96 56.22 11.7K
09:34 56.99 57.40 56.50 56.50 14.0K
09:35 56.11 56.26 55.84 56.08 7.5K
09:36 55.99 56.33 55.65 56.33 11.9K
09:37 56.15 56.49 55.52 55.72 10.8K
09:38 55.85 56.05 54.74 54.97 30.7K
09:39 54.82 55.43 54.82 55.33 7.8K
09:40 55.49 55.59 54.83 54.83 8.1K
09:41 54.89 54.89 54.40 54.44 13.3K
09:42 54.76 55.07 54.76 54.92 8.1K
09:43 54.96 55.09 54.45 54.50 18.3K
09:44 54.64 54.64 53.18 53.34 50.9K
09:45 53.49 53.49 52.32 52.70 49.1K
09:46 52.94 53.11 52.52 52.52 12.0K
09:47 52.68 53.10 51.02 51.28 42.0K
09:48 51.46 52.25 51.46 52.03 27.4K
09:49 51.86 52.07 51.32 51.53 49.7K
09:50 51.41 52.02 51.41 52.02 14.2K
09:51 51.94 53.15 51.76 53.05 16.3K
09:52 53.37 53.41 53.18 53.41 18.6K
09:53 53.39 53.47 53.16 53.28 15.8K
09:54 53.19 53.42 53.10 53.30 5.0K
09:55 53.35 53.88 52.89 52.89 16.8K
09:56 53.24 53.68 53.24 53.63 4.3K
09:57 53.44 53.87 53.27 53.87 6.5K
09:58 53.97 54.09 53.58 54.04 16.1K
09:59 54.55 54.55 54.35 54.45 14.2K
10:00 54.38 55.00 54.32 54.99 15.4K
10:01 54.79 54.84 54.47 54.47 14.7K
10:02 54.26 54.90 54.26 54.69 16.2K
10:03 54.65 54.81 54.40 54.40 5.1K
10:04 54.53 54.53 53.48 53.74 11.8K
10:05 53.85 54.11 53.65 53.65 4.5K
10:06 53.60 54.20 53.29 54.06 23.1K
10:07 53.90 54.66 53.90 54.66 7.6K
10:08 54.78 55.08 53.76 54.26 20.6K
10:09 54.27 54.37 54.07 54.37 2.7K
10:10 54.18 54.18 53.93 54.10 10.3K
10:11 54.56 54.91 54.49 54.49 14.5K
10:12 54.27 54.76 54.27 54.57 2.9K
10:13 54.51 54.85 54.51 54.79 3.0K
10:14 54.59 54.65 54.55 54.62 4.7K
10:15 54.81 55.55 54.80 55.55 9.1K
10:16 55.33 55.33 54.94 55.27 5.0K
10:17 55.20 55.50 54.46 55.50 8.6K
10:18 55.50 56.13 55.49 56.13 13.1K
10:19 55.97 56.00 55.55 55.64 14.7K
10:20 55.40 55.45 55.09 55.17 11.0K
10:21 55.27 55.36 54.62 54.62 6.8K
10:22 55.06 55.08 54.87 54.87 4.2K
10:23 55.21 55.67 54.95 55.67 5.8K
10:24 55.70 56.06 55.70 55.93 9.2K
10:25 55.98 56.83 55.98 56.60 11.9K
10:26 56.75 56.88 56.58 56.58 17.1K
10:27 56.90 57.06 56.82 57.03 14.9K
10:28 57.20 57.76 57.20 57.76 19.0K
10:29 57.78 59.12 57.65 59.12 30.1K
10:30 59.07 59.96 59.07 59.28 73.0K
10:31 59.35 59.54 58.79 58.79 20.9K
10:32 59.08 60.00 58.91 59.59 36.7K
10:33 59.50 60.04 59.38 59.99 85.0K
10:34 60.00 60.60 60.00 60.41 25.3K
10:35 60.53 61.00 60.45 60.59 20.9K
10:36 60.52 61.64 60.52 61.27 23.2K
10:37 61.69 61.94 61.16 61.16 26.9K
10:38 61.28 61.84 61.16 61.70 24.9K
10:39 61.32 61.82 61.32 61.80 31.3K
10:40 61.81 62.78 61.81 62.48 44.6K
10:41 62.75 62.80 62.48 62.72 35.9K
10:42 62.87 62.87 60.99 61.77 69.0K
10:43 61.63 62.36 61.63 62.03 30.8K
10:44 62.20 62.20 61.58 61.84 21.0K
10:45 61.73 61.73 61.03 61.03 53.7K
10:46 60.93 61.81 60.93 61.60 20.0K
10:47 61.45 61.45 60.67 60.76 16.1K
10:48 60.37 60.78 59.97 59.97 23.1K
10:49 60.36 60.44 59.98 60.44 14.0K
10:50 60.45 60.88 60.45 60.52 13.9K
10:51 60.50 60.53 59.32 59.47 16.1K
10:52 59.46 59.75 59.46 59.62 6.1K
10:53 59.75 60.16 59.71 60.12 8.5K
10:54 60.45 60.91 60.45 60.91 22.7K
10:55 60.73 60.80 60.35 60.35 11.6K
10:56 60.44 61.20 60.37 61.20 15.3K
10:57 61.03 61.25 60.86 60.86 7.8K
10:58 60.89 60.89 60.54 60.71 16.8K
10:59 60.77 60.96 60.59 60.62 7.9K
11:00 60.64 61.30 60.64 61.29 11.9K
11:01 61.08 61.52 61.08 61.52 10.7K
11:02 61.50 61.95 61.50 61.95 26.7K
11:03 61.81 61.84 61.50 61.75 14.8K
11:04 61.66 61.85 61.16 61.16 5.4K
11:05 61.05 61.05 60.03 60.20 16.3K
11:06 60.60 60.76 60.55 60.72 4.0K
11:07 60.92 61.09 60.72 61.09 6.3K
11:08 61.14 61.51 61.14 61.43 6.9K
11:09 61.67 62.00 61.67 62.00 31.1K
11:10 62.04 62.34 61.80 61.80 22.5K
11:11 61.71 62.22 61.71 62.14 7.4K
11:12 62.09 62.13 61.62 61.62 11.9K
11:13 61.56 61.69 61.56 61.61 10.2K
11:14 61.56 61.79 61.50 61.78 8.6K
11:15 61.70 61.79 61.54 61.79 5.5K
11:16 61.72 62.33 61.72 62.05 7.7K
11:17 62.05 62.25 61.90 61.90 3.1K
11:18 61.73 61.94 61.73 61.94 4.4K
11:19 62.07 62.07 61.77 61.95 4.7K
11:20 61.90 61.90 61.51 61.51 1.7K
11:21 61.39 61.39 61.34 61.34 8.5K
11:22 60.98 61.40 60.98 61.27 4.8K
11:23 61.23 61.50 60.98 61.50 15.7K
11:24 61.59 61.59 61.59 61.59 0.9K
11:25 61.77 61.87 61.61 61.61 4.7K
11:26 61.68 62.00 61.68 62.00 11.2K
11:27 61.99 62.09 61.83 61.83 5.3K
11:28 62.14 62.14 62.03 62.03 4.4K
11:29 62.18 62.89 62.06 62.88 28.9K
11:30 63.03 63.08 62.92 62.97 23.6K
11:31 63.03 63.03 62.92 62.98 3.0K
11:32 62.95 62.98 62.73 62.97 6.6K
11:33 63.05 63.05 62.23 62.23 5.4K
11:34 62.44 62.80 62.44 62.61 1.8K
11:35 63.07 63.29 62.90 63.13 9.7K
11:36 63.25 63.29 62.43 62.43 19.5K
11:37 62.60 62.82 62.43 62.51 6.9K
11:38 62.47 62.67 62.47 62.67 1.8K
11:39 63.00 63.18 62.98 63.10 2.2K
11:40 62.95 63.20 62.91 63.08 5.1K
11:41 63.25 63.59 63.25 63.25 13.6K
11:42 63.49 63.49 63.08 63.41 3.7K
11:43 63.45 63.49 63.34 63.34 3.8K
11:44 63.31 63.55 63.25 63.48 5.2K
11:45 63.44 63.44 63.27 63.34 1.8K
11:46 63.40 63.42 62.70 62.85 35.4K
11:47 62.65 62.95 62.65 62.95 4.3K
11:48 62.90 63.06 62.90 63.05 5.8K
11:49 62.94 62.98 62.68 62.68 5.3K
11:50 62.64 62.83 62.64 62.71 4.8K
11:51 62.62 62.88 62.01 62.01 14.0K
11:52 61.92 62.29 61.79 62.29 5.4K
11:53 62.31 62.67 62.24 62.67 4.3K
11:54 62.52 62.52 61.93 61.93 1.5K
11:55 61.87 61.87 61.57 61.65 7.5K
11:56 61.98 62.15 61.97 62.15 1.2K
11:57 62.02 62.35 61.96 62.35 10.7K
11:58 62.52 62.80 62.47 62.47 7.7K
11:59 62.63 62.63 62.53 62.53 1.5K
12:00 62.38 62.56 62.30 62.30 5.0K
12:01 62.54 62.75 62.49 62.73 4.2K
12:02 62.84 62.88 62.55 62.79 7.4K
12:03 62.79 62.90 62.78 62.90 2.8K
12:04 62.97 62.97 62.85 62.85 6.4K
12:05 62.99 63.34 62.99 63.34 2.3K
12:06 63.47 63.66 63.47 63.55 7.8K
12:07 63.50 63.60 63.30 63.60 5.2K
12:08 63.49 63.68 63.49 63.68 10.2K
12:09 63.91 64.67 63.91 64.67 25.7K
12:10 64.64 64.70 64.29 64.53 28.9K
12:11 64.53 64.66 64.46 64.65 6.9K
12:12 64.80 65.08 64.74 64.74 22.3K
12:13 64.57 65.47 64.53 65.14 32.8K
12:14 65.29 65.60 65.28 65.28 16.8K
12:15 64.88 65.18 64.88 65.01 25.6K
12:16 65.10 65.25 65.03 65.03 16.7K
12:17 65.16 65.32 64.80 65.03 10.1K
12:18 65.10 65.10 64.91 64.94 3.5K
12:19 65.03 65.07 64.57 64.57 5.5K
12:20 64.83 64.83 64.58 64.67 6.2K
12:21 64.99 64.99 64.08 64.08 14.3K
12:22 64.16 64.16 63.58 63.79 7.6K
12:23 63.78 63.80 63.71 63.71 2.1K
12:24 63.53 64.19 63.53 64.03 23.6K
12:25 64.02 64.48 64.02 64.48 5.9K
12:26 64.69 64.69 64.49 64.49 6.2K
12:27 64.48 64.48 64.46 64.46 3.6K
12:28 64.59 64.59 64.33 64.35 10.7K
12:29 64.41 64.49 64.14 64.49 5.8K
12:30 64.32 64.32 63.94 64.00 7.6K
12:31 64.10 64.49 64.10 64.49 16.0K
12:32 64.51 64.62 64.51 64.55 10.0K
12:33 64.52 64.65 64.51 64.65 11.8K
12:34 64.41 64.41 64.12 64.12 1.3K
12:35 64.13 64.16 64.05 64.16 12.5K
12:36 64.47 64.52 64.36 64.51 3.3K
12:37 64.42 64.49 64.30 64.33 8.5K
12:38 64.49 64.49 64.21 64.21 0.6K
12:39 64.48 64.48 64.02 64.02 2.2K
12:40 64.00 64.00 64.00 64.00 1.9K
12:41 64.01 64.11 63.90 64.11 11.5K
12:42 64.00 64.15 64.00 64.06 2.9K
12:43 64.00 64.21 64.00 64.21 1.9K
12:44 64.67 64.67 64.50 64.50 2.6K
12:45 64.51 64.58 64.47 64.58 7.9K
12:46 64.58 64.92 64.56 64.92 6.0K
12:47 64.88 64.95 64.71 64.80 20.2K
12:48 64.99 65.41 64.99 65.29 13.7K
12:49 65.20 65.29 65.15 65.21 7.4K
12:50 65.36 65.39 65.27 65.36 2.8K
12:51 65.23 65.23 65.00 65.03 4.8K
12:52 65.30 65.60 65.30 65.60 8.3K
12:53 65.70 66.00 65.70 65.83 39.9K
12:54 65.80 65.80 65.30 65.44 6.8K
12:55 65.56 66.01 65.44 65.81 5.5K
12:56 65.80 65.92 65.46 65.66 16.8K
12:57 65.62 65.62 65.16 65.19 15.8K
12:58 65.40 65.40 65.20 65.26 8.4K
12:59 65.50 65.50 65.50 65.50 0.3K
13:00 65.37 65.37 65.02 65.27 4.8K
13:01 65.50 65.51 65.49 65.49 2.0K
13:02 65.61 65.61 64.86 64.86 5.2K
13:03 64.99 65.06 64.87 65.02 4.4K
13:04 65.12 65.61 65.12 65.61 3.4K
13:05 65.42 65.44 65.42 65.44 1.1K
13:06 65.27 65.27 65.09 65.20 2.3K
13:07 65.38 65.64 65.38 65.64 1.7K
13:08 65.75 65.75 65.54 65.66 1.5K
13:09 65.53 65.53 65.08 65.08 4.6K
13:10 65.39 65.39 65.12 65.11 3.7K
13:11 64.91 65.00 64.62 64.77 7.8K
13:12 64.73 65.22 64.73 65.22 9.6K
13:13 65.46 65.46 65.41 65.41 2.0K
13:14 65.47 65.67 65.42 65.42 3.5K
13:15 65.49 65.70 65.49 65.68 2.2K
13:16 65.98 66.00 65.90 65.97 19.8K
13:17 65.94 66.07 65.84 65.84 29.1K
13:18 65.92 66.00 65.90 66.00 4.4K
13:19 65.67 65.79 65.28 65.34 3.4K
13:20 65.45 66.07 65.45 66.03 7.0K
13:21 66.18 66.18 65.99 66.08 2.8K
13:22 65.90 66.00 65.73 65.89 7.8K
13:23 66.12 66.34 66.12 66.33 6.2K
13:24 66.23 66.64 66.23 66.29 8.6K
13:25 66.50 66.50 66.17 66.20 7.1K
13:26 66.27 66.55 66.27 66.55 4.8K
13:27 66.53 66.53 66.31 66.31 3.2K
13:28 66.34 66.54 66.34 66.35 6.3K
13:29 66.28 66.38 66.00 66.00 10.6K
13:30 66.23 66.28 66.10 66.28 3.7K
13:31 65.99 66.05 65.99 66.05 2.2K
13:32 65.83 65.98 65.82 65.98 4.5K
13:33 66.06 66.06 65.60 65.65 3.5K
13:34 65.82 66.00 65.82 65.82 6.7K
13:35 65.63 65.63 65.18 65.18 7.0K
13:36 65.46 65.69 65.38 65.38 3.4K
13:37 65.54 66.09 65.50 66.09 5.9K
13:38 66.10 66.10 66.10 66.10 5.1K
13:39 66.27 66.33 66.27 66.31 5.9K
13:40 65.95 65.95 65.26 65.31 6.3K
13:41 65.45 65.95 65.45 65.92 12.6K
13:42 65.88 66.00 65.77 65.98 6.6K
13:43 65.98 66.05 65.60 65.83 7.4K
13:44 65.96 66.09 65.96 66.09 9.8K
13:45 65.84 65.90 65.84 65.90 4.1K
13:46 65.90 65.90 65.90 65.90 1.2K
13:47 65.78 65.89 65.78 65.87 2.7K
13:48 65.77 65.96 65.77 65.96 1.2K
13:49 65.98 66.22 65.98 66.22 4.3K
13:50 66.21 66.29 66.16 66.16 4.8K
13:51 66.23 66.23 66.23 66.23 3.9K
13:52 66.30 66.30 66.07 66.07 2.0K
13:53 66.19 66.26 66.16 66.22 15.4K
13:54 66.53 66.53 66.20 66.23 4.9K
13:55 66.33 66.37 66.33 66.37 4.2K
13:56 66.50 66.50 66.40 66.40 4.2K
13:57 66.55 66.95 66.54 66.94 31.9K
13:58 66.98 67.47 66.93 66.95 25.8K
13:59 67.28 67.28 66.98 66.98 6.9K
14:00 66.90 67.25 66.90 67.12 4.7K
14:01 67.27 67.27 67.23 67.23 2.4K
14:02 66.83 66.93 66.73 66.93 4.4K
14:03 67.11 67.26 67.11 67.21 7.2K
14:04 67.32 67.32 67.12 67.21 5.1K
14:05 67.10 67.14 67.10 67.14 2.0K
14:06 66.85 67.06 66.85 67.06 3.1K
14:07 67.07 67.14 67.00 67.14 1.9K
14:08 67.15 67.17 66.99 66.99 3.9K
14:10 67.35 67.35 67.16 67.24 6.1K
14:11 67.33 67.33 67.12 67.12 1.6K
14:12 66.63 66.74 66.45 66.45 8.0K
14:13 66.45 66.69 66.45 66.63 11.1K
14:14 66.48 66.48 66.20 66.38 8.4K
14:15 66.28 66.47 66.11 66.11 5.8K
14:16 66.18 66.59 66.06 66.59 3.1K
14:17 66.49 66.54 66.45 66.54 3.7K
14:18 66.55 66.66 66.49 66.54 2.6K
14:19 66.60 66.60 66.44 66.44 0.8K
14:20 66.50 66.52 66.38 66.52 3.2K
14:21 66.43 66.43 66.43 66.43 1.7K
14:22 66.20 66.20 66.14 66.14 1.6K
14:23 66.15 66.15 65.71 65.87 27.7K
14:24 65.55 65.76 65.33 65.33 6.4K
14:25 65.38 65.76 65.38 65.66 3.4K
14:26 65.57 65.81 65.57 65.81 1.2K
14:27 65.82 65.82 65.82 65.82 1.2K
14:28 65.70 65.82 65.70 65.82 2.9K
14:29 65.74 65.79 65.74 65.79 2.3K
14:30 65.37 65.37 65.37 65.37 1.0K
14:31 65.69 65.69 65.54 65.54 16.9K
14:32 65.55 65.55 65.50 65.50 2.6K
14:33 65.59 65.82 65.59 65.82 6.0K
14:34 65.93 65.93 65.93 65.93 0.8K
14:35 66.15 66.28 66.15 66.15 7.3K
14:36 66.09 66.09 65.74 65.74 4.3K
14:37 65.67 65.67 65.54 65.54 0.6K
14:38 65.50 65.50 65.17 65.37 10.7K
14:39 65.51 65.51 65.26 65.26 1.7K
14:40 65.14 65.14 64.33 64.39 9.3K
14:41 64.39 64.39 64.02 64.08 7.6K
14:42 64.07 64.33 64.07 64.07 10.3K
14:43 64.22 64.45 64.22 64.41 6.7K
14:44 64.53 64.77 64.53 64.77 2.9K
14:45 64.74 64.74 64.70 64.70 2.4K
14:46 64.81 64.81 64.70 64.70 2.0K
14:47 65.01 65.33 65.00 65.33 20.4K
14:48 65.23 65.25 65.12 65.12 5.8K
14:49 65.19 65.61 65.19 65.61 5.2K
14:50 65.82 65.89 65.73 65.83 10.7K
14:51 65.88 65.88 65.62 65.78 2.6K
14:52 65.78 66.15 65.78 66.11 5.0K
14:53 66.26 66.33 66.26 66.27 5.4K
14:54 66.48 66.73 66.31 66.55 8.6K
14:55 66.62 66.62 66.17 66.29 6.5K
14:56 66.10 66.10 65.97 65.97 2.9K
14:57 65.93 65.93 65.74 65.74 1.0K
14:58 65.87 65.87 65.63 65.63 3.8K
14:59 65.67 65.71 65.59 65.59 1.9K
15:00 65.36 65.36 65.36 65.36 3.0K
15:01 65.00 65.05 64.66 64.79 7.3K
15:02 64.79 64.93 64.79 64.93 1.2K
15:03 65.11 65.39 65.10 65.24 42.4K
15:04 65.10 65.10 64.74 64.74 8.5K
15:05 64.90 64.90 63.80 64.49 13.8K
15:06 64.41 64.43 64.07 64.31 15.1K
15:07 64.29 64.62 64.29 64.62 2.9K
15:08 64.53 64.53 64.50 64.53 5.4K
15:09 64.89 64.92 64.89 64.91 2.0K
15:10 64.90 64.97 64.90 64.97 1.1K
15:11 64.74 64.74 64.50 64.61 6.4K
15:12 64.81 64.81 64.55 64.55 4.8K
15:13 64.58 64.58 64.30 64.30 2.5K
15:15 64.53 64.59 64.17 64.17 1.0K
15:16 64.00 64.00 64.00 64.00 2.4K
15:17 63.98 63.98 63.98 63.98 4.7K
15:18 64.33 64.41 64.29 64.41 1.5K
15:19 64.64 64.64 64.38 64.38 1.3K
15:20 64.42 64.57 64.41 64.41 5.8K
15:21 64.20 64.20 63.29 63.46 5.7K
15:22 63.51 63.51 63.03 63.42 15.2K
15:23 63.53 63.63 63.53 63.63 6.2K
15:24 63.78 63.78 63.35 63.40 4.6K
15:25 63.62 63.81 63.40 63.81 6.3K
15:26 63.87 64.04 63.87 64.04 0.6K
15:27 64.05 64.05 63.44 63.65 6.2K
15:28 63.82 63.84 63.71 63.71 6.2K
15:29 63.66 63.66 63.66 63.66 2.6K
15:30 63.34 63.34 63.02 63.02 11.6K
15:31 63.32 63.64 63.32 63.64 5.8K
15:32 63.42 63.50 63.33 63.50 6.0K
15:33 63.31 63.31 63.23 63.23 3.9K
15:34 63.16 63.22 63.00 63.22 9.3K
15:35 63.11 63.16 62.92 62.92 4.4K
15:36 62.87 62.87 62.75 62.75 2.4K
15:37 62.91 63.36 62.91 63.36 6.6K
15:38 63.36 63.36 63.22 63.25 2.5K
15:39 63.36 64.01 63.36 64.00 8.2K
15:40 64.07 64.09 63.96 64.09 5.1K
15:41 63.93 63.97 63.33 63.33 7.1K
15:42 63.31 63.42 63.09 63.09 5.2K
15:43 63.11 63.38 63.11 63.19 3.8K
15:44 63.19 63.40 63.19 63.29 1.7K
15:45 63.27 63.37 63.18 63.18 2.7K
15:46 63.41 63.72 63.41 63.71 3.3K
15:47 63.43 63.43 63.43 63.43 0.5K
15:48 63.60 63.86 63.60 63.86 7.3K
15:49 63.46 63.64 63.46 63.64 2.5K
15:50 63.80 64.33 63.80 64.33 10.2K
15:51 64.25 64.53 64.25 64.39 7.1K
15:52 64.66 64.85 64.66 64.75 11.3K
15:53 64.66 64.66 64.18 64.18 7.9K
15:54 64.38 64.62 64.38 64.50 2.7K
15:55 64.53 64.67 64.47 64.67 7.7K
15:56 64.75 64.87 64.72 64.84 2.9K
15:57 65.00 65.17 64.52 64.52 20.1K
15:58 64.60 64.81 64.58 64.58 16.7K
15:59 64.66 64.66 64.42 64.46 58.1K
16:00 64.44 64.44 64.44 64.44 68.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available