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
09:30 121.00 121.00 117.85 118.70 834.2K
09:31 119.77 119.92 116.01 117.82 66.0K
09:32 118.58 121.20 117.70 120.32 58.8K
09:33 120.73 122.17 119.18 121.22 50.4K
09:34 121.13 122.68 121.01 122.68 44.0K
09:35 122.77 125.50 122.38 125.50 58.4K
09:36 125.03 126.16 123.79 124.33 45.9K
09:37 125.15 125.69 124.75 124.75 16.9K
09:38 124.75 125.35 124.00 124.47 15.5K
09:39 123.60 125.50 123.59 124.40 27.3K
09:40 124.66 124.94 123.75 124.67 10.1K
09:41 124.30 124.30 120.32 120.64 29.0K
09:42 120.70 120.70 118.87 119.59 44.0K
09:43 119.00 119.00 117.69 118.98 42.8K
09:44 118.30 118.85 116.43 117.09 46.9K
09:45 117.64 118.89 115.67 116.31 36.8K
09:46 116.10 116.10 113.25 114.72 82.1K
09:47 115.52 116.64 114.00 114.68 26.3K
09:48 115.00 115.02 112.99 113.00 42.5K
09:49 112.50 113.57 111.85 113.49 50.4K
09:50 113.57 114.19 112.13 112.28 27.8K
09:51 112.35 112.35 109.33 109.75 98.1K
09:52 109.19 109.49 107.73 108.92 75.0K
09:53 108.76 111.10 108.76 111.00 35.5K
09:54 110.27 112.10 109.52 111.79 20.2K
09:55 111.46 112.37 110.72 112.30 18.0K
09:56 112.50 114.50 112.50 113.77 63.0K
09:57 113.87 116.34 113.66 115.68 55.6K
09:58 115.54 117.50 114.78 117.50 37.2K
09:59 117.50 117.58 115.74 116.80 36.8K
10:00 117.22 117.40 117.02 117.16 16.6K
10:01 117.02 117.02 115.37 116.36 29.4K
10:02 114.60 116.80 114.09 116.13 34.1K
10:03 116.49 118.58 116.38 118.14 40.3K
10:04 118.50 119.78 117.72 117.72 44.5K
10:05 117.69 117.80 116.50 117.80 13.1K
10:06 117.59 118.36 117.59 118.00 16.2K
10:07 118.17 118.17 117.09 117.09 22.2K
10:08 116.30 116.91 115.52 115.52 21.1K
10:09 115.35 116.61 115.09 115.99 16.5K
10:10 116.03 118.52 115.83 118.07 17.2K
10:11 118.00 119.72 118.00 119.44 34.1K
10:12 119.13 119.59 118.48 118.48 12.8K
10:13 118.71 119.30 118.19 118.55 13.5K
10:14 118.79 120.00 118.14 119.00 25.6K
10:15 118.46 119.01 118.22 118.22 7.5K
10:16 118.30 118.43 118.19 118.26 7.7K
10:17 119.64 120.40 119.64 120.10 25.2K
10:18 120.08 120.41 119.00 119.00 26.9K
10:19 120.35 121.60 119.97 121.60 13.0K
10:20 121.48 122.29 121.00 121.00 25.4K
10:21 121.00 123.40 120.56 122.93 19.4K
10:22 122.91 123.67 122.69 122.69 18.7K
10:23 123.23 124.54 122.97 124.17 21.8K
10:24 123.97 124.49 123.21 124.17 32.4K
10:25 123.97 124.50 123.03 124.29 25.0K
10:26 124.28 125.10 124.26 125.10 35.0K
10:27 125.01 125.01 123.23 123.23 20.1K
10:28 123.37 124.40 123.28 124.40 12.7K
10:29 124.49 124.49 122.69 123.52 14.3K
10:30 123.70 123.70 121.92 121.92 30.9K
10:31 122.03 122.26 121.40 121.88 55.3K
10:32 121.88 122.24 120.64 121.02 17.5K
10:33 120.74 121.50 120.10 120.89 22.3K
10:34 120.67 121.00 120.41 121.00 11.9K
10:35 121.00 121.21 119.89 121.08 12.2K
10:36 120.79 120.79 119.95 120.47 20.3K
10:37 119.95 120.53 119.66 120.06 12.2K
10:38 119.72 119.72 118.97 119.33 13.1K
10:39 119.48 121.23 119.40 121.23 33.9K
10:40 120.99 122.10 120.99 122.01 20.8K
10:41 122.35 122.55 121.94 122.10 37.6K
10:42 121.96 122.27 121.82 122.27 5.2K
10:43 122.20 123.00 121.97 122.78 14.0K
10:44 122.83 123.55 122.63 122.63 15.1K
10:45 122.98 123.68 122.35 123.16 12.3K
10:46 123.07 123.87 122.87 123.58 7.7K
10:47 123.84 123.84 123.72 123.83 10.5K
10:48 123.77 124.14 122.89 122.89 7.9K
10:49 122.49 123.59 122.49 123.26 9.4K
10:50 122.30 122.91 122.24 122.24 4.2K
10:51 121.63 121.63 120.97 121.55 7.2K
10:52 121.10 121.31 120.74 121.31 6.1K
10:53 122.10 122.48 121.89 121.90 3.9K
10:54 121.85 121.98 121.58 121.68 2.2K
10:55 121.94 121.94 121.20 121.61 4.0K
10:56 121.21 121.93 120.60 121.86 20.3K
10:57 122.00 122.30 121.62 122.30 3.9K
10:58 122.55 123.39 122.55 123.09 6.6K
10:59 122.72 122.72 121.74 121.74 2.4K
11:00 121.03 121.22 120.00 120.94 12.3K
11:01 121.25 121.25 119.56 120.41 13.2K
11:02 119.84 120.34 119.84 120.17 7.4K
11:03 120.82 122.16 120.59 121.45 15.9K
11:04 121.68 121.91 120.83 121.16 3.5K
11:05 120.85 120.96 120.50 120.75 3.1K
11:06 120.47 120.69 120.00 120.15 7.7K
11:07 119.12 120.69 119.12 120.46 9.1K
11:08 120.22 120.39 120.07 120.39 3.6K
11:09 121.18 121.62 120.94 121.17 8.7K
11:10 121.50 121.50 121.50 121.50 1.4K
11:11 122.00 122.00 121.26 121.47 6.5K
11:12 120.42 120.42 120.20 120.20 2.8K
11:13 119.90 120.10 119.37 120.10 8.4K
11:14 119.57 119.57 119.44 119.48 8.1K
11:15 120.31 120.56 119.94 120.56 5.9K
11:16 120.41 121.01 120.00 120.00 6.1K
11:17 120.53 120.80 120.39 120.80 2.7K
11:18 121.32 121.49 121.18 121.18 3.6K
11:19 121.12 121.18 120.72 121.03 10.8K
11:20 121.02 121.02 120.71 120.71 2.4K
11:21 120.81 120.81 120.22 120.64 2.9K
11:22 120.68 120.68 120.68 120.68 3.2K
11:24 120.87 120.87 120.00 120.38 8.8K
11:25 121.66 121.66 121.50 121.50 2.3K
11:26 120.73 121.53 120.73 121.00 2.2K
11:27 120.69 121.40 120.69 121.15 6.7K
11:28 121.46 121.46 121.20 121.42 5.0K
11:29 121.20 121.20 120.36 120.52 2.7K
11:30 120.42 120.74 120.18 120.74 9.7K
11:31 120.92 121.54 120.92 121.18 7.7K
11:32 121.43 122.12 121.43 121.60 14.1K
11:33 121.92 122.40 121.80 121.96 20.0K
11:34 121.19 121.36 121.19 121.36 1.7K
11:35 121.29 121.29 121.18 121.18 0.7K
11:36 121.22 121.67 121.22 121.65 1.7K
11:37 121.83 122.23 121.83 122.18 9.4K
11:38 121.79 121.95 121.79 121.95 7.2K
11:39 122.00 122.18 121.93 122.07 8.7K
11:40 122.06 122.64 122.06 122.42 33.9K
11:41 122.97 124.04 122.97 123.76 20.9K
11:42 123.80 124.77 123.80 124.77 24.3K
11:43 124.95 125.84 124.89 125.01 34.0K
11:44 125.04 125.98 125.04 125.90 26.2K
11:45 125.80 127.97 125.80 127.65 79.9K
11:46 127.92 128.57 127.64 128.07 21.9K
11:47 128.12 129.34 128.12 128.78 25.5K
11:48 128.79 129.81 128.79 129.50 32.3K
11:49 129.33 129.76 127.35 128.40 36.0K
11:50 128.43 130.00 128.43 129.82 55.6K
11:51 129.64 130.34 129.40 130.26 38.9K
11:52 129.95 130.56 129.31 130.56 33.5K
11:53 130.57 130.99 129.61 129.61 27.0K
11:54 129.93 130.85 129.53 129.57 38.7K
11:55 129.74 130.17 129.12 129.17 29.0K
11:56 129.51 129.51 127.97 128.05 38.1K
11:57 128.01 128.49 127.55 128.35 22.4K
11:58 127.68 127.68 127.00 127.49 19.8K
11:59 127.85 128.08 127.28 127.77 8.7K
12:00 127.64 128.86 127.56 128.64 18.9K
12:01 128.49 129.19 128.21 128.71 24.4K
12:02 128.46 128.91 128.34 128.66 9.4K
12:03 128.00 128.22 127.85 128.22 2.5K
12:04 128.30 128.34 127.98 128.18 4.9K
12:05 128.10 128.40 128.10 128.40 5.1K
12:06 128.82 129.70 128.82 129.70 7.5K
12:07 129.50 130.00 128.75 128.75 14.7K
12:08 128.86 129.06 128.72 128.72 2.7K
12:09 128.40 128.88 128.17 128.45 3.9K
12:10 128.47 128.69 128.12 128.69 3.4K
12:11 128.86 128.86 128.47 128.74 3.7K
12:12 129.41 129.63 128.99 129.47 5.2K
12:13 129.85 130.50 129.85 130.04 12.4K
12:14 130.19 130.39 130.07 130.07 3.6K
12:15 130.50 131.70 130.39 131.70 21.4K
12:16 132.00 133.20 132.00 133.08 35.9K
12:17 133.09 133.69 133.09 133.54 58.2K
12:18 132.70 132.70 131.50 131.53 42.5K
12:19 131.50 131.58 130.97 131.22 10.1K
12:20 131.00 132.32 131.00 132.32 6.9K
12:21 131.85 132.48 131.85 132.48 17.3K
12:22 131.95 132.60 131.95 132.30 19.2K
12:23 132.79 132.88 132.66 132.69 9.7K
12:24 132.56 133.90 132.56 133.83 13.2K
12:25 133.57 135.00 133.57 135.00 70.2K
12:26 135.08 136.16 134.80 135.11 42.9K
12:27 135.06 135.18 134.33 135.18 10.1K
12:28 135.56 135.91 134.99 135.38 20.3K
12:29 135.33 135.33 134.21 135.00 6.4K
12:30 135.05 135.09 133.71 134.81 17.9K
12:31 134.60 134.84 133.75 134.84 8.1K
12:32 135.25 136.20 135.25 135.91 26.9K
12:33 136.21 136.21 135.19 135.83 8.6K
12:34 135.54 135.89 135.35 135.78 8.8K
12:35 135.92 135.92 135.40 135.80 13.0K
12:36 135.75 135.75 134.75 135.57 13.4K
12:37 135.96 135.96 135.27 135.35 9.3K
12:38 135.30 135.44 135.15 135.44 11.3K
12:39 135.78 137.03 135.45 137.03 21.0K
12:40 136.84 137.75 136.84 137.39 41.8K
12:41 137.66 138.22 136.97 138.22 18.2K
12:42 138.00 138.80 138.00 138.80 32.4K
12:43 138.55 139.27 138.20 139.27 21.5K
12:44 139.17 139.65 139.17 139.43 9.8K
12:45 138.76 139.30 138.72 138.72 21.5K
12:46 138.07 138.33 137.80 138.29 16.0K
12:47 138.72 139.89 138.00 139.89 12.8K
12:48 140.04 141.70 139.77 141.56 35.5K
12:49 141.55 141.55 139.25 139.89 16.7K
12:50 139.30 140.05 138.72 140.01 22.8K
12:51 140.06 141.21 140.06 140.98 16.0K
12:52 140.55 141.70 140.50 141.47 15.5K
12:53 141.50 142.48 140.72 141.89 30.3K
12:54 141.59 141.67 141.00 141.63 10.9K
12:55 141.16 141.45 141.00 141.06 5.3K
12:56 140.97 141.52 139.71 140.16 20.8K
12:57 140.17 143.82 140.17 143.59 44.4K
12:58 143.01 143.95 142.94 143.55 18.8K
12:59 143.71 144.55 142.81 143.63 20.6K
13:00 144.40 144.75 143.33 143.88 16.1K
13:01 144.53 144.53 142.75 142.77 13.9K
13:02 143.22 143.48 142.98 142.98 12.1K
13:03 142.83 142.83 141.78 142.34 14.9K
13:04 142.68 143.19 142.31 142.31 3.9K
13:05 142.05 142.05 141.71 142.02 5.6K
13:06 142.13 142.59 141.65 142.14 14.7K
13:07 141.56 141.56 139.96 140.23 40.3K
13:08 140.17 140.17 139.01 139.01 33.8K
13:09 138.88 139.21 138.24 138.66 22.2K
13:10 138.75 139.02 138.50 139.00 16.0K
13:11 138.62 138.86 136.95 137.31 28.2K
13:12 137.82 137.99 137.08 137.65 13.1K
13:13 137.95 138.52 136.85 138.38 16.1K
13:14 138.23 138.23 136.23 137.04 27.3K
13:15 137.19 139.33 137.19 139.33 13.8K
13:16 139.85 141.48 139.85 140.50 19.4K
13:17 140.55 140.65 139.82 140.65 7.6K
13:18 140.50 140.94 139.87 140.94 9.4K
13:19 140.87 143.02 140.87 142.75 23.3K
13:20 142.95 143.46 142.75 143.23 12.4K
13:21 143.25 143.50 142.82 142.92 17.4K
13:22 142.82 142.82 141.44 141.44 8.2K
13:23 141.84 142.07 141.27 141.95 7.5K
13:24 142.37 142.37 141.08 141.15 6.0K
13:25 141.20 141.35 140.30 140.30 16.1K
13:26 139.83 141.31 139.78 141.01 9.2K
13:27 140.42 140.70 140.33 140.70 4.7K
13:28 140.97 141.48 140.94 141.13 6.9K
13:29 141.32 142.27 141.28 142.07 7.9K
13:30 142.20 145.00 142.20 144.86 49.1K
13:31 144.99 145.08 144.32 144.55 16.5K
13:32 145.00 145.55 144.51 144.90 25.3K
13:33 144.85 144.85 144.08 144.50 8.1K
13:34 144.66 145.50 144.50 145.05 9.4K
13:35 145.00 145.90 145.00 145.80 22.2K
13:36 145.78 146.03 145.30 145.72 15.0K
13:37 145.94 147.13 145.88 147.08 28.5K
13:38 146.88 147.15 146.60 146.82 12.0K
13:39 146.87 146.87 145.94 145.96 19.7K
13:40 145.96 146.74 145.66 146.41 12.6K
13:41 146.97 147.23 146.57 146.82 10.8K
13:42 146.50 146.50 145.00 145.13 16.1K
13:43 145.01 145.16 144.08 144.79 19.9K
13:44 145.20 146.00 144.87 145.65 5.8K
13:45 145.63 145.84 145.04 145.50 7.3K
13:46 145.15 146.85 145.05 146.58 20.0K
13:47 146.85 146.85 146.43 146.68 12.5K
13:48 146.79 147.67 146.68 147.29 36.8K
13:49 147.18 147.30 146.34 147.05 22.6K
13:50 147.34 148.00 147.00 147.79 12.8K
13:51 147.55 147.98 147.21 147.36 16.2K
13:52 147.36 147.59 146.42 146.42 17.1K
13:53 146.17 146.49 146.16 146.26 5.1K
13:54 146.44 147.17 146.07 147.17 10.7K
13:55 146.72 147.47 146.72 147.47 7.5K
13:56 147.22 147.54 147.11 147.11 6.1K
13:57 147.19 147.46 147.08 147.08 3.3K
13:58 146.89 147.15 146.16 146.16 8.3K
13:59 146.22 146.49 145.36 146.00 10.3K
14:00 146.00 146.00 144.97 144.97 8.4K
14:01 144.53 144.78 143.01 143.84 27.3K
14:02 143.59 144.90 143.44 144.53 6.6K
14:03 144.34 144.34 143.40 143.40 18.8K
14:04 143.27 144.31 143.15 143.98 11.8K
14:05 144.58 144.65 144.08 144.36 14.4K
14:06 144.35 144.35 142.87 142.87 11.1K
14:07 143.21 143.21 142.12 142.36 10.1K
14:08 142.39 142.39 141.75 141.75 17.2K
14:09 143.41 143.47 142.96 143.06 5.0K
14:10 143.24 143.24 142.70 142.92 9.6K
14:11 142.61 142.81 141.92 142.11 5.1K
14:12 142.65 142.65 142.43 142.59 4.2K
14:13 142.78 142.78 142.11 142.41 9.8K
14:14 142.53 143.53 142.53 143.53 6.2K
14:15 143.60 144.72 143.60 144.66 10.6K
14:16 144.87 144.87 144.00 144.19 5.5K
14:17 144.46 145.29 144.46 144.76 9.6K
14:18 144.67 144.75 144.11 144.11 4.9K
14:19 144.17 144.30 143.91 144.21 5.1K
14:20 144.55 145.66 144.55 145.66 16.4K
14:21 145.66 145.73 145.32 145.32 7.2K
14:22 145.20 145.56 145.20 145.52 9.7K
14:23 145.67 145.70 145.30 145.30 9.2K
14:24 145.70 145.94 145.50 145.81 8.5K
14:25 145.71 146.42 145.49 145.49 12.2K
14:26 145.73 145.73 144.71 145.18 3.1K
14:27 144.74 144.99 144.74 144.80 8.1K
14:28 144.75 145.50 144.75 145.25 1.7K
14:29 145.31 145.73 145.31 145.39 1.3K
14:30 145.40 145.75 145.40 145.75 5.9K
14:31 144.85 145.26 144.41 145.26 4.1K
14:32 145.00 145.80 145.00 145.80 7.0K
14:33 145.80 146.89 145.80 146.65 10.3K
14:34 146.76 146.87 146.17 146.16 4.8K
14:35 146.06 146.06 145.34 146.03 7.7K
14:36 145.53 145.53 145.53 145.53 2.2K
14:37 145.21 145.43 145.10 145.43 2.4K
14:38 145.98 145.98 145.64 145.64 8.9K
14:39 145.62 146.00 145.62 146.00 2.9K
14:40 146.15 146.15 145.75 145.96 3.1K
14:41 146.08 146.08 145.73 146.07 1.9K
14:42 145.20 145.20 145.20 145.20 3.8K
14:43 145.34 145.53 145.25 145.53 5.0K
14:44 146.27 146.68 146.27 146.68 11.9K
14:45 146.73 147.04 146.35 147.04 6.0K
14:46 146.68 146.75 146.27 146.27 4.4K
14:47 146.20 146.41 146.08 146.29 6.1K
14:48 146.98 146.98 146.61 146.87 5.5K
14:49 146.70 146.75 146.59 146.70 4.3K
14:50 147.11 147.63 146.72 147.36 18.0K
14:51 147.15 147.98 147.15 147.87 14.1K
14:52 149.04 149.14 148.44 148.76 16.7K
14:53 148.39 148.39 147.55 147.66 12.6K
14:54 147.93 148.32 147.18 148.32 8.5K
14:55 148.26 148.26 147.64 147.66 3.2K
14:56 147.53 147.65 146.39 146.71 13.0K
14:57 146.66 146.66 145.92 146.14 8.1K
14:58 146.43 146.43 146.36 146.36 3.0K
14:59 146.10 146.10 145.51 145.64 8.0K
15:00 145.97 146.15 145.32 145.42 8.3K
15:01 145.70 145.70 144.45 144.62 7.7K
15:02 144.86 144.92 144.00 144.92 4.5K
15:03 144.86 145.17 144.60 145.06 3.7K
15:04 145.15 145.45 144.96 144.96 6.0K
15:05 144.95 144.95 142.42 142.86 22.1K
15:06 143.38 143.98 143.35 143.35 5.3K
15:07 142.52 142.52 141.35 141.49 19.3K
15:08 140.87 140.87 139.00 139.02 39.6K
15:09 139.09 139.33 138.31 139.03 15.2K
15:10 138.94 140.90 138.94 140.12 23.8K
15:11 140.30 140.45 137.44 138.20 21.0K
15:12 138.54 139.37 137.02 139.10 17.6K
15:13 138.82 138.82 136.84 136.84 21.8K
15:14 136.87 137.80 136.07 136.58 10.6K
15:15 135.77 136.37 135.06 135.43 39.6K
15:16 135.46 135.76 134.50 134.50 42.3K
15:17 134.49 135.57 133.07 133.53 50.7K
15:18 132.87 133.01 131.30 131.40 47.3K
15:19 132.15 132.57 130.00 130.00 26.6K
15:20 130.10 130.10 127.18 128.86 69.3K
15:21 128.92 128.92 124.31 125.62 43.1K
15:22 125.90 125.90 120.44 122.59 94.9K
15:23 122.75 122.75 115.42 116.12 124.8K
15:24 117.88 121.76 117.88 121.60 73.4K
15:25 120.47 120.47 114.77 117.71 63.6K
15:26 117.95 117.95 114.41 114.55 23.2K
15:27 114.86 115.44 111.71 114.76 44.7K
15:28 113.10 113.10 107.88 110.57 89.2K
15:29 111.31 115.73 110.93 115.73 45.4K
15:30 115.87 120.85 115.87 120.12 74.3K
15:31 120.21 122.48 119.15 121.92 76.9K
15:32 122.27 124.74 122.27 124.18 93.5K
15:33 124.27 124.41 122.38 124.41 40.1K
15:34 123.98 124.59 120.01 121.81 55.8K
15:35 121.96 121.96 119.31 120.08 32.2K
15:36 120.20 121.55 119.42 120.34 19.1K
15:37 121.44 121.44 118.56 118.56 15.4K
15:38 118.00 118.01 114.64 115.84 42.1K
15:39 116.89 119.91 115.70 119.91 22.2K
15:40 119.17 120.38 119.02 119.02 21.7K
15:41 119.33 119.33 115.92 116.42 11.2K
15:42 116.76 118.63 116.29 117.62 9.7K
15:43 116.97 116.97 115.51 116.47 7.2K
15:44 116.47 116.70 114.26 114.65 19.4K
15:45 115.00 117.64 114.81 117.08 8.8K
15:46 117.74 119.40 117.74 118.47 9.2K
15:47 117.49 118.35 116.03 117.34 10.3K
15:48 117.80 118.03 116.89 116.89 14.6K
15:49 117.13 119.49 117.13 119.49 11.1K
15:50 119.88 123.81 119.88 123.77 45.1K
15:51 123.12 123.70 122.02 122.02 18.5K
15:52 122.70 123.49 121.43 122.58 10.9K
15:53 122.70 124.54 122.70 124.11 20.4K
15:54 124.32 125.39 123.57 125.39 21.5K
15:55 125.98 128.01 125.93 127.49 53.7K
15:56 127.31 129.60 127.22 129.30 22.7K
15:57 128.69 128.90 127.84 128.00 41.0K
15:58 127.41 127.41 125.43 125.98 33.7K
15:59 126.04 126.04 125.31 125.47 25.3K
16:00 125.63 125.63 125.63 125.63 290.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available