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 66.56 69.23 66.56 69.23 434.0K
09:31 69.40 71.28 68.71 71.27 73.7K
09:32 71.49 72.47 70.92 71.25 36.5K
09:33 71.48 72.50 71.36 71.36 35.0K
09:34 71.41 72.00 70.08 71.00 20.2K
09:35 71.54 71.86 71.31 71.55 14.5K
09:36 71.85 72.20 71.29 71.42 25.6K
09:37 71.47 72.30 71.20 72.30 14.7K
09:38 72.36 72.50 71.82 72.20 20.9K
09:39 72.35 72.35 71.53 71.53 14.8K
09:40 71.46 73.23 71.46 72.85 24.8K
09:41 73.17 73.76 73.00 73.49 22.1K
09:42 73.79 74.35 73.77 74.14 32.8K
09:43 74.14 75.00 74.14 74.83 28.4K
09:44 74.42 75.60 74.42 75.45 20.8K
09:45 75.27 75.83 74.85 75.83 25.9K
09:46 75.95 75.95 74.14 75.14 24.3K
09:47 75.20 75.41 74.49 74.49 49.4K
09:48 74.65 74.68 73.47 74.48 36.3K
09:49 74.66 74.66 74.00 74.49 11.9K
09:50 74.98 75.31 74.67 75.07 18.5K
09:51 74.32 75.09 74.32 75.09 13.7K
09:52 75.60 75.60 74.35 74.86 17.0K
09:53 74.85 75.19 74.47 75.19 5.7K
09:54 75.04 75.50 75.01 75.50 11.7K
09:55 75.80 76.65 75.64 76.16 30.4K
09:56 76.09 76.50 75.67 76.50 14.8K
09:57 76.59 76.85 76.33 76.39 12.3K
09:58 76.21 76.68 75.51 76.27 17.5K
09:59 75.84 76.81 75.50 76.51 19.7K
10:00 76.04 77.00 75.98 77.00 19.9K
10:01 76.85 77.62 76.70 77.37 27.8K
10:02 77.48 77.80 77.42 77.78 18.1K
10:03 77.76 78.63 77.76 78.41 28.0K
10:04 78.27 79.87 78.18 79.30 48.8K
10:05 79.21 79.69 78.03 79.69 47.1K
10:06 79.62 79.62 78.30 78.48 23.5K
10:07 78.36 78.36 77.45 77.86 34.5K
10:08 77.01 77.10 76.83 77.10 16.3K
10:09 77.03 78.53 77.03 78.27 15.9K
10:10 78.21 78.79 77.84 78.79 31.9K
10:11 79.11 79.30 78.74 78.85 17.1K
10:12 79.20 79.20 78.58 78.87 11.8K
10:13 78.51 78.73 78.06 78.48 12.9K
10:14 78.48 78.82 78.18 78.67 5.1K
10:15 78.45 78.45 78.06 78.06 13.4K
10:16 78.00 78.78 78.00 78.36 11.5K
10:17 78.41 78.75 78.37 78.55 8.1K
10:18 78.50 78.68 77.96 78.58 13.6K
10:19 78.52 78.87 78.18 78.72 13.2K
10:20 78.96 79.50 78.96 79.44 27.9K
10:21 79.36 79.42 79.14 79.42 26.6K
10:22 79.20 79.20 78.61 78.81 16.8K
10:23 79.15 79.15 78.85 78.85 3.8K
10:24 78.49 78.62 78.39 78.62 11.0K
10:25 78.39 78.85 78.11 78.79 17.8K
10:26 79.07 79.07 78.57 78.78 7.9K
10:27 78.79 78.79 78.42 78.65 6.8K
10:28 78.72 78.72 78.40 78.40 2.8K
10:29 78.58 78.84 78.58 78.72 4.1K
10:30 78.72 79.00 78.57 78.57 17.2K
10:31 78.99 78.99 78.13 78.16 6.6K
10:32 78.26 78.41 78.01 78.04 12.0K
10:33 78.03 78.04 77.70 78.04 8.4K
10:34 77.93 78.24 77.41 78.18 33.2K
10:35 77.90 77.90 77.54 77.78 7.2K
10:36 77.89 78.20 77.79 78.13 5.5K
10:37 78.22 78.22 77.50 77.55 7.7K
10:38 77.22 77.46 76.90 77.15 22.2K
10:39 77.23 77.23 76.50 76.73 36.6K
10:40 76.94 77.89 76.94 77.82 13.3K
10:41 77.62 77.62 77.27 77.48 8.0K
10:42 77.56 78.35 77.51 78.19 18.9K
10:43 77.98 78.15 77.89 78.11 4.9K
10:44 78.46 78.76 78.13 78.13 14.3K
10:45 78.17 78.23 78.04 78.23 3.2K
10:46 78.42 78.79 78.42 78.79 6.8K
10:47 78.59 78.86 78.50 78.50 2.9K
10:48 78.60 78.60 78.07 78.06 8.8K
10:49 78.54 78.86 78.54 78.86 1.2K
10:50 78.71 78.71 78.44 78.48 2.0K
10:51 78.32 78.39 78.03 78.33 7.1K
10:52 78.20 78.20 78.16 78.16 4.2K
10:53 77.83 77.87 77.73 77.87 2.4K
10:54 77.90 78.66 77.90 78.66 8.1K
10:55 78.62 78.62 78.49 78.60 1.4K
10:56 78.68 78.94 78.68 78.94 3.9K
10:57 78.81 78.86 78.70 78.69 2.0K
10:58 78.80 78.92 78.80 78.92 3.1K
10:59 78.94 78.94 78.58 78.58 6.3K
11:00 78.61 78.61 78.43 78.43 1.4K
11:01 77.80 77.80 77.58 77.58 1.6K
11:02 77.60 77.60 77.09 77.09 12.1K
11:03 77.76 78.09 77.76 78.09 1.9K
11:04 78.26 78.27 77.98 77.98 3.0K
11:05 77.81 77.81 77.13 77.17 10.2K
11:06 77.26 77.76 77.26 77.76 1.4K
11:07 77.95 77.95 77.60 77.70 11.1K
11:08 77.83 77.96 77.83 77.93 7.1K
11:09 77.85 78.10 77.85 78.10 5.0K
11:10 77.69 77.69 77.12 77.12 3.8K
11:11 77.33 77.36 76.26 76.26 11.4K
11:12 76.30 76.75 76.30 76.36 6.4K
11:13 76.13 76.61 76.12 76.57 9.1K
11:14 76.39 76.70 75.87 76.70 12.8K
11:15 77.28 77.34 76.70 76.72 4.0K
11:16 76.63 76.63 75.40 75.66 22.9K
11:17 75.48 76.09 75.48 76.01 29.4K
11:18 76.16 76.20 75.83 75.83 5.5K
11:19 75.75 75.75 75.51 75.51 5.0K
11:20 75.95 75.95 75.39 75.51 4.7K
11:21 75.53 75.81 75.53 75.81 5.6K
11:22 75.89 75.89 75.53 75.59 9.4K
11:23 75.68 75.84 75.68 75.84 3.0K
11:24 75.60 75.77 75.60 75.77 6.3K
11:25 75.83 76.51 75.83 76.51 15.4K
11:26 76.39 76.88 76.39 76.88 8.7K
11:27 76.68 76.84 76.68 76.84 2.6K
11:28 76.94 76.97 76.83 76.97 8.1K
11:29 77.00 77.18 76.95 77.18 7.1K
11:30 77.13 77.13 76.96 77.11 5.3K
11:31 76.70 76.72 76.70 76.72 2.2K
11:32 76.73 76.73 76.63 76.63 2.0K
11:33 76.79 76.90 76.79 76.90 2.4K
11:34 77.06 77.28 77.06 77.28 2.9K
11:35 77.14 77.51 76.92 77.51 4.3K
11:36 77.57 77.57 77.40 77.40 2.5K
11:37 77.43 77.70 77.43 77.70 1.3K
11:38 78.00 78.25 78.00 78.06 10.4K
11:39 78.18 78.28 77.94 77.94 4.4K
11:40 78.00 78.24 78.00 78.07 1.3K
11:41 77.99 78.07 77.88 77.88 6.9K
11:42 77.91 78.17 77.78 77.78 2.4K
11:43 78.02 78.13 78.00 78.13 18.3K
11:44 77.80 78.08 77.80 78.01 3.0K
11:45 77.91 77.91 77.59 77.59 3.0K
11:46 77.61 77.61 76.84 76.84 7.2K
11:47 76.96 76.96 76.42 76.42 3.2K
11:48 76.23 76.23 75.77 76.02 8.7K
11:49 75.92 75.92 75.86 75.90 7.3K
11:50 75.63 75.97 75.63 75.97 11.4K
11:51 75.70 75.91 75.40 75.91 14.5K
11:52 76.50 76.63 76.29 76.32 3.0K
11:53 76.24 76.24 75.86 76.19 1.2K
11:54 76.03 76.16 76.03 76.08 2.6K
11:55 76.15 76.15 76.02 76.06 14.9K
11:56 76.14 76.15 76.06 76.15 9.5K
11:57 75.91 76.20 75.91 76.20 10.8K
11:58 76.38 76.53 76.34 76.53 2.6K
11:59 76.65 77.00 76.65 76.77 12.6K
12:00 76.70 76.75 76.70 76.75 4.8K
12:01 76.85 76.95 76.85 76.95 4.1K
12:02 77.12 77.31 77.12 77.31 4.8K
12:03 77.62 77.94 77.62 77.79 6.3K
12:04 77.80 77.89 77.45 77.54 6.2K
12:05 77.50 77.50 76.97 77.14 13.1K
12:06 77.21 77.32 77.21 77.31 3.0K
12:07 77.40 77.54 77.40 77.54 8.9K
12:08 77.36 77.36 77.21 77.21 2.0K
12:09 77.51 77.51 77.23 77.23 6.2K
12:10 77.00 77.00 76.55 76.55 7.4K
12:12 77.18 77.18 77.18 77.18 1.8K
12:13 76.56 76.56 76.56 76.56 1.6K
12:15 77.10 77.10 76.91 76.91 3.4K
12:16 76.88 76.88 76.88 76.88 1.4K
12:17 76.90 76.90 76.79 76.79 1.4K
12:18 76.56 76.56 76.49 76.49 2.6K
12:19 76.12 76.33 76.01 76.01 4.3K
12:20 76.12 76.43 76.12 76.43 13.0K
12:21 76.59 76.90 76.59 76.90 4.8K
12:22 76.98 76.98 76.57 76.57 6.2K
12:23 76.47 76.47 76.38 76.40 2.3K
12:25 76.49 76.71 76.49 76.63 2.2K
12:26 76.18 76.18 76.18 76.18 0.6K
12:27 76.16 76.16 75.51 75.96 6.5K
12:28 75.50 75.77 75.50 75.59 18.7K
12:29 75.55 75.55 75.00 75.50 44.0K
12:30 75.50 75.67 75.38 75.67 7.8K
12:31 75.58 75.61 75.58 75.61 3.7K
12:32 75.55 75.76 75.55 75.76 6.5K
12:33 75.62 76.10 75.62 76.00 4.1K
12:34 76.04 76.12 76.04 76.12 2.7K
12:35 76.38 76.58 76.37 76.58 4.5K
12:36 76.64 76.86 76.63 76.63 12.9K
12:37 76.64 76.70 76.55 76.70 3.6K
12:38 76.42 76.50 76.42 76.50 1.1K
12:39 76.55 76.55 76.55 76.55 1.9K
12:40 76.77 76.99 76.77 76.99 1.9K
12:41 77.00 77.00 76.98 76.98 3.1K
12:42 76.87 76.99 76.87 76.96 2.9K
12:43 77.04 77.04 76.94 76.94 1.7K
12:44 77.23 77.51 77.23 77.51 3.4K
12:45 77.76 77.96 77.76 77.88 5.4K
12:46 77.85 78.32 77.85 77.90 11.9K
12:47 78.08 78.10 77.86 77.90 2.6K
12:48 78.07 78.12 77.86 77.99 8.1K
12:49 77.90 77.90 77.55 77.56 2.5K
12:50 77.79 77.94 77.79 77.94 1.1K
12:51 77.89 77.89 77.70 77.77 5.4K
12:52 77.94 78.20 77.94 78.20 2.9K
12:53 78.23 78.63 78.23 78.62 5.0K
12:54 78.68 78.76 78.64 78.76 3.2K
12:55 78.61 78.78 78.61 78.60 2.5K
12:56 78.75 79.38 78.69 79.34 18.9K
12:57 79.36 79.70 79.35 79.70 12.0K
12:58 79.77 79.77 79.41 79.41 5.8K
12:59 79.05 79.41 78.79 79.41 8.6K
13:00 79.50 80.38 79.50 80.04 34.5K
13:01 80.19 80.19 80.08 80.08 1.9K
13:02 79.80 79.91 79.57 79.57 7.0K
13:03 79.85 79.93 79.51 79.62 5.2K
13:04 79.54 79.59 79.09 79.59 9.2K
13:05 79.37 79.39 78.99 79.10 12.6K
13:06 79.05 79.17 79.05 79.17 7.3K
13:07 79.32 79.32 79.11 79.23 3.7K
13:08 78.22 78.22 77.01 77.52 20.3K
13:09 77.66 77.88 77.49 77.72 5.2K
13:10 77.52 77.52 76.39 76.46 21.3K
13:11 76.00 76.03 75.63 76.03 16.4K
13:12 75.96 76.58 75.70 76.07 11.6K
13:13 75.92 76.45 75.50 76.44 14.7K
13:14 76.64 76.64 76.20 76.50 6.7K
13:15 77.14 77.54 76.90 76.90 8.0K
13:16 76.78 76.78 76.25 76.25 18.2K
13:17 76.40 76.44 76.00 76.44 4.3K
13:18 76.44 76.44 76.00 76.25 4.8K
13:19 76.01 76.54 76.01 76.54 3.2K
13:20 76.55 76.58 76.55 76.58 1.2K
13:21 77.04 77.70 77.00 77.70 6.7K
13:22 77.79 78.15 77.79 78.05 11.5K
13:23 77.92 77.97 77.35 77.35 5.8K
13:24 77.47 77.47 77.40 77.40 1.1K
13:25 77.35 77.46 77.31 77.31 2.4K
13:26 77.36 78.00 77.36 78.00 5.7K
13:28 77.81 77.92 77.80 77.80 4.8K
13:29 78.13 78.13 77.82 77.82 3.7K
13:30 77.84 77.84 77.59 77.59 3.1K
13:31 77.45 77.45 77.30 77.30 1.5K
13:32 77.33 77.33 77.33 77.33 0.2K
13:33 77.61 77.61 77.61 77.61 0.3K
13:34 77.17 77.17 77.17 77.17 1.2K
13:35 77.15 77.16 77.15 77.16 1.9K
13:36 77.19 77.21 77.00 77.00 3.3K
13:37 77.19 77.28 77.19 77.28 2.6K
13:38 77.00 77.00 76.93 76.93 2.1K
13:39 76.88 76.88 76.50 76.59 16.0K
13:40 76.41 76.62 76.41 76.41 1.6K
13:41 76.69 77.25 76.69 77.25 2.8K
13:42 77.15 77.39 77.05 77.05 8.7K
13:43 76.86 76.95 76.82 76.84 2.3K
13:44 77.02 77.02 76.94 76.98 1.4K
13:45 76.61 76.87 76.61 76.81 4.3K
13:46 76.59 76.61 76.45 76.44 2.8K
13:47 76.41 76.49 76.41 76.49 2.3K
13:48 76.47 76.52 76.41 76.41 1.0K
13:49 76.13 76.40 76.00 76.40 6.4K
13:50 76.27 76.30 76.01 76.30 3.0K
13:51 76.19 76.30 76.19 76.30 0.6K
13:52 76.61 77.00 76.61 77.00 6.3K
13:53 76.98 76.98 76.68 76.68 0.8K
13:54 77.00 77.00 76.66 76.66 0.8K
13:55 76.77 76.87 76.77 76.87 0.9K
13:56 77.00 77.00 76.93 76.93 1.1K
13:57 76.88 76.88 76.66 76.66 3.8K
14:00 76.48 76.54 76.48 76.49 5.3K
14:03 76.70 76.70 76.06 76.28 6.4K
14:06 76.51 76.61 76.51 76.61 1.4K
14:07 76.85 76.85 76.76 76.76 3.0K
14:08 76.61 76.62 76.60 76.60 4.2K
14:09 76.55 76.55 76.41 76.41 1.4K
14:10 76.56 76.58 76.56 76.58 1.4K
14:11 76.61 76.66 76.52 76.52 2.3K
14:12 76.53 76.53 76.53 76.53 3.7K
14:13 76.61 76.61 76.61 76.61 1.4K
14:14 76.31 76.52 76.29 76.29 4.2K
14:15 76.35 76.44 76.27 76.44 3.0K
14:18 76.44 76.44 76.03 76.03 3.4K
14:19 76.07 76.07 76.01 76.01 3.3K
14:20 76.16 76.16 76.02 76.09 1.8K
14:21 76.00 76.23 76.00 76.09 6.3K
14:22 76.13 76.13 75.88 75.88 1.9K
14:23 76.07 76.27 76.07 76.22 1.8K
14:24 76.23 76.23 76.05 76.05 0.6K
14:25 76.05 76.06 76.01 76.05 2.1K
14:26 76.00 76.16 76.00 76.16 4.0K
14:27 76.34 76.54 76.34 76.54 3.1K
14:28 76.48 76.48 76.48 76.47 1.6K
14:29 76.57 76.57 76.10 76.10 2.9K
14:31 76.82 76.95 76.82 76.95 1.2K
14:32 76.86 76.96 76.77 76.81 6.9K
14:33 76.72 76.80 76.72 76.80 13.1K
14:34 76.96 77.07 76.96 77.07 1.8K
14:35 77.09 77.09 77.05 77.05 1.4K
14:36 77.09 77.53 77.09 77.49 5.7K
14:37 77.45 77.45 77.39 77.39 1.5K
14:39 77.59 77.84 77.50 77.84 4.4K
14:40 77.84 77.90 77.84 77.90 2.9K
14:41 78.00 78.05 77.90 77.90 2.4K
14:42 78.18 78.18 78.18 78.18 1.3K
14:43 78.03 78.03 77.75 77.75 1.1K
14:44 77.79 77.96 77.79 77.96 4.6K
14:45 78.00 78.64 78.00 78.62 17.0K
14:46 78.88 78.99 78.88 78.99 6.9K
14:47 78.88 78.88 78.51 78.64 5.9K
14:48 78.83 78.83 78.80 78.80 2.0K
14:49 78.80 78.80 78.64 78.64 2.6K
14:50 78.75 78.85 78.75 78.85 1.4K
14:51 78.92 78.92 78.67 78.67 4.5K
14:52 78.90 79.10 78.90 79.10 9.7K
14:53 79.05 79.29 78.90 79.29 1.9K
14:54 79.37 79.58 79.28 79.58 6.0K
14:55 79.66 79.66 79.21 79.30 4.7K
14:56 79.11 79.11 79.04 79.04 2.5K
14:57 78.72 79.31 78.71 79.31 1.6K
14:58 79.30 79.30 78.89 79.14 3.8K
14:59 79.06 79.19 78.99 79.19 2.1K
15:00 78.99 78.99 78.50 78.59 3.1K
15:01 78.96 78.96 78.96 78.96 0.7K
15:02 79.00 79.00 79.00 79.00 0.8K
15:03 78.77 78.77 78.77 78.77 1.2K
15:04 78.50 78.62 78.40 78.52 7.6K
15:05 78.53 78.70 78.50 78.69 5.8K
15:06 78.65 78.65 78.52 78.52 1.6K
15:07 78.53 78.53 78.53 78.53 0.6K
15:08 78.53 78.59 78.48 78.59 48.3K
15:09 78.82 78.87 78.79 78.79 4.8K
15:10 78.88 79.09 78.88 79.09 4.0K
15:11 79.32 79.59 79.32 79.48 11.1K
15:12 79.44 79.44 79.06 79.06 5.9K
15:13 78.99 79.24 78.99 79.24 2.1K
15:14 79.03 79.29 79.03 79.29 2.4K
15:15 79.44 79.59 79.44 79.58 3.9K
15:16 79.42 79.42 79.14 79.16 5.7K
15:17 79.22 79.22 79.22 79.22 0.6K
15:18 79.45 79.45 79.29 79.29 1.7K
15:19 79.37 79.64 79.37 79.49 4.4K
15:20 79.65 79.70 79.47 79.70 3.1K
15:21 79.64 79.86 79.64 79.80 6.9K
15:22 79.68 79.88 79.68 79.82 4.3K
15:23 79.80 79.80 79.80 79.80 0.9K
15:24 79.88 79.90 79.52 79.52 9.2K
15:25 79.63 79.71 79.55 79.55 2.5K
15:26 79.47 79.47 79.47 79.47 1.1K
15:27 79.27 79.27 79.22 79.22 3.0K
15:28 79.26 79.26 79.00 79.00 4.2K
15:29 79.20 79.37 79.01 79.37 7.1K
15:30 79.42 79.42 79.00 79.11 3.6K
15:31 78.98 79.01 78.75 78.84 7.1K
15:32 79.01 79.02 78.93 78.93 1.7K
15:33 78.89 79.00 78.81 79.00 1.6K
15:34 78.79 78.94 78.79 78.84 2.9K
15:35 79.29 79.30 79.09 79.25 1.3K
15:36 79.22 79.35 78.93 79.34 4.3K
15:37 79.26 79.56 79.26 79.56 9.1K
15:38 79.55 79.90 79.55 79.81 9.0K
15:39 79.84 79.84 79.53 79.67 2.5K
15:40 79.81 80.27 79.81 80.14 17.0K
15:41 80.16 80.36 80.16 80.33 9.4K
15:42 80.31 80.36 80.09 80.18 5.1K
15:43 80.25 80.49 80.21 80.48 12.7K
15:44 80.50 80.50 80.17 80.23 8.8K
15:45 80.19 80.48 80.19 80.27 9.4K
15:46 80.25 80.25 80.15 80.22 3.5K
15:47 80.20 80.58 80.20 80.58 8.5K
15:48 80.53 81.25 80.53 81.20 12.1K
15:49 81.19 81.19 80.91 80.91 5.1K
15:50 80.99 80.99 80.27 80.30 7.0K
15:51 80.59 80.78 80.52 80.78 6.3K
15:52 81.18 81.55 81.18 81.50 10.1K
15:53 81.50 81.54 81.25 81.25 17.0K
15:54 81.47 81.69 81.40 81.53 16.7K
15:55 81.48 81.67 81.48 81.66 6.8K
15:56 81.81 81.88 81.76 81.80 10.6K
15:57 81.77 82.35 81.77 82.18 19.1K
15:58 81.91 81.93 81.62 81.73 8.7K
15:59 81.82 81.82 81.55 81.57 9.5K
16:00 81.69 81.69 81.69 81.69 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available