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
09:30 113.12 118.00 113.03 115.01 498.2K
09:31 114.78 116.73 110.11 110.11 55.3K
09:32 111.90 115.19 111.90 114.72 33.5K
09:33 114.00 115.58 113.05 114.21 23.5K
09:34 112.98 115.30 112.58 114.39 18.9K
09:35 114.61 116.04 114.01 115.51 20.4K
09:36 114.63 115.68 113.44 113.44 16.9K
09:37 113.35 118.03 113.17 117.54 28.7K
09:38 119.04 121.62 119.04 120.62 41.5K
09:39 120.62 120.77 119.91 120.05 13.8K
09:40 120.20 122.25 120.20 122.02 20.6K
09:41 121.56 123.31 121.23 122.84 25.4K
09:42 122.32 123.35 122.27 122.27 15.2K
09:43 122.48 122.48 119.37 120.09 18.9K
09:44 120.96 122.24 120.11 122.24 8.0K
09:45 122.24 122.24 120.84 121.51 14.3K
09:46 122.11 122.11 120.16 120.16 11.6K
09:47 119.81 119.85 119.24 119.83 10.2K
09:48 119.72 119.72 115.81 116.74 23.4K
09:49 116.54 117.01 114.83 115.24 20.9K
09:50 115.36 115.42 114.46 114.99 8.4K
09:51 114.77 114.77 113.09 113.14 29.3K
09:52 113.04 113.04 110.12 110.49 41.3K
09:53 109.68 110.25 105.21 105.95 89.0K
09:54 106.03 108.83 106.03 107.72 54.9K
09:55 107.54 108.07 104.69 104.69 45.9K
09:56 104.26 104.65 101.13 101.38 95.0K
09:57 101.45 104.34 101.45 102.52 48.0K
09:58 103.49 106.84 103.49 106.19 27.8K
09:59 106.40 106.70 102.48 103.46 35.1K
10:00 103.22 107.00 103.22 107.00 29.5K
10:01 108.18 109.74 107.03 109.74 24.8K
10:02 109.57 111.74 109.40 111.74 27.3K
10:03 111.27 113.14 111.27 112.82 24.8K
10:04 112.00 115.00 111.86 114.47 33.8K
10:05 114.96 115.25 111.28 111.28 28.9K
10:06 111.43 111.45 109.71 110.58 21.2K
10:07 110.31 110.31 107.04 107.74 13.7K
10:08 107.16 107.43 104.14 104.57 79.1K
10:09 104.64 104.81 102.00 102.90 31.1K
10:10 102.81 103.99 102.59 102.71 17.5K
10:11 102.82 102.82 101.40 101.40 34.9K
10:12 102.75 105.42 102.48 105.23 41.9K
10:13 104.78 107.77 104.78 107.64 27.6K
10:14 107.50 109.25 107.50 109.25 20.1K
10:15 109.73 111.61 109.73 111.61 17.3K
10:16 111.23 111.23 109.40 109.52 23.0K
10:17 110.08 110.08 108.50 108.71 17.6K
10:18 108.71 109.00 108.20 108.42 10.4K
10:19 108.62 109.74 108.04 109.36 13.4K
10:20 109.78 115.00 109.70 113.35 82.6K
10:21 113.17 113.17 109.90 109.90 34.9K
10:22 109.37 110.90 109.37 110.46 13.8K
10:23 110.68 111.39 110.00 111.35 24.3K
10:24 111.58 113.01 111.48 113.01 13.7K
10:25 113.48 113.48 110.23 110.62 14.5K
10:26 110.96 111.46 110.00 111.09 18.1K
10:27 110.96 112.03 110.38 112.03 10.5K
10:28 111.93 112.50 111.70 112.08 9.3K
10:29 112.71 112.71 112.12 112.25 4.9K
10:30 112.66 113.13 112.10 112.10 7.8K
10:31 112.07 112.55 110.27 110.64 12.3K
10:32 111.11 111.98 110.88 111.13 5.1K
10:33 111.12 112.13 110.82 112.12 10.9K
10:34 112.12 112.12 109.38 109.38 11.2K
10:35 109.38 111.26 109.38 111.26 6.6K
10:36 111.50 112.76 111.50 112.09 5.2K
10:37 111.81 111.93 111.64 111.75 4.5K
10:38 112.00 112.30 112.00 112.19 2.5K
10:39 112.21 113.92 112.21 112.49 15.2K
10:40 112.29 112.29 111.63 111.85 8.5K
10:41 111.57 112.63 111.38 112.50 4.2K
10:42 112.22 112.22 111.75 111.75 3.8K
10:43 111.53 111.85 111.53 111.75 4.5K
10:44 111.53 112.74 111.53 112.74 2.8K
10:45 111.80 112.03 111.62 111.75 5.5K
10:46 111.72 111.72 111.46 111.66 2.7K
10:47 110.82 111.46 110.53 111.46 5.7K
10:48 111.83 113.15 111.83 113.15 8.2K
10:49 113.10 113.30 112.90 112.98 5.2K
10:50 112.84 113.05 111.38 111.98 6.3K
10:51 111.51 112.11 111.38 112.11 2.8K
10:52 112.76 113.00 112.67 112.87 6.7K
10:53 112.60 112.61 111.73 111.73 9.6K
10:54 111.07 111.40 110.65 111.40 8.7K
10:55 112.00 112.40 112.00 112.40 3.0K
10:56 112.75 112.75 111.58 111.58 2.8K
10:57 111.70 111.70 111.50 111.50 2.4K
10:58 111.50 111.50 110.00 110.00 8.7K
10:59 110.92 110.92 109.99 110.87 10.9K
11:00 110.40 110.40 108.91 108.91 6.3K
11:01 110.29 110.29 110.29 110.29 0.5K
11:02 110.19 110.64 110.19 110.64 1.0K
11:03 110.15 110.41 110.00 110.41 1.1K
11:04 109.71 110.68 109.71 110.13 6.3K
11:05 111.34 111.34 111.34 111.34 1.9K
11:06 113.11 115.88 113.11 114.98 34.7K
11:07 115.05 115.05 114.07 114.52 6.0K
11:08 114.69 114.71 113.68 114.47 17.2K
11:09 114.55 114.55 112.63 112.63 4.3K
11:10 112.65 114.27 112.65 113.90 3.4K
11:11 115.00 115.84 114.91 115.66 10.8K
11:12 115.34 115.82 114.69 115.19 11.5K
11:13 115.49 115.49 114.58 114.87 15.7K
11:14 114.97 115.02 113.86 114.27 10.3K
11:15 114.26 114.32 113.15 113.25 8.6K
11:16 113.26 113.58 113.01 113.47 3.2K
11:17 112.94 114.28 112.94 114.28 5.2K
11:18 113.32 113.32 112.29 112.29 10.8K
11:19 112.80 113.27 112.80 113.27 2.7K
11:20 113.61 113.61 113.40 113.40 3.4K
11:21 113.38 113.38 112.55 112.55 5.4K
11:22 112.25 112.25 111.50 111.54 6.5K
11:23 111.00 111.47 110.62 110.62 12.4K
11:24 111.00 111.23 110.45 110.45 7.2K
11:25 110.34 110.85 110.20 110.42 6.6K
11:26 109.77 109.77 108.29 108.29 21.4K
11:27 108.92 110.84 108.81 110.84 8.4K
11:28 111.39 111.57 111.13 111.17 5.0K
11:29 111.32 111.32 110.87 110.87 2.1K
11:30 111.17 112.25 111.17 112.25 2.7K
11:31 112.67 113.33 112.60 112.97 3.5K
11:32 113.29 113.29 112.38 112.50 3.6K
11:33 112.80 113.45 112.80 113.42 2.8K
11:34 113.43 114.56 113.38 114.50 9.5K
11:35 114.71 114.80 114.44 114.44 7.8K
11:36 114.42 115.21 114.27 115.00 12.9K
11:37 115.05 115.23 114.59 115.20 5.4K
11:38 115.12 117.79 115.12 117.67 21.8K
11:39 117.40 120.21 117.31 119.74 33.6K
11:40 119.42 120.00 119.11 119.75 9.7K
11:41 119.91 121.00 119.55 120.92 30.0K
11:42 121.04 121.83 120.69 121.78 12.0K
11:43 121.72 121.72 120.55 121.03 11.0K
11:44 120.87 120.87 119.41 120.14 28.9K
11:45 120.41 120.69 119.51 119.51 10.1K
11:46 119.58 120.46 119.33 120.46 6.4K
11:47 120.33 121.15 120.33 120.73 6.9K
11:48 120.69 121.82 120.57 121.81 20.8K
11:49 121.89 122.09 120.59 120.59 11.6K
11:50 120.58 121.73 120.43 121.47 9.6K
11:51 121.26 121.66 120.50 121.28 5.1K
11:52 121.20 122.99 121.19 122.99 21.8K
11:53 122.73 123.20 122.42 123.20 18.9K
11:54 123.59 124.00 122.60 123.18 18.3K
11:55 123.13 123.18 122.43 122.64 9.2K
11:56 122.69 123.61 121.95 123.61 16.8K
11:57 123.55 124.18 123.05 123.81 12.1K
11:58 124.07 124.14 123.77 124.12 12.2K
11:59 124.28 125.29 124.10 124.70 33.6K
12:00 124.74 126.29 124.74 126.28 35.7K
12:01 126.00 127.63 125.82 126.00 44.3K
12:02 126.88 128.20 126.53 127.38 26.9K
12:03 127.86 129.28 127.86 128.65 25.5K
12:04 128.98 128.98 127.51 127.56 20.9K
12:05 128.15 129.96 128.03 129.73 27.8K
12:06 129.54 130.11 129.30 130.11 13.7K
12:07 130.22 130.22 128.91 129.44 11.5K
12:08 128.23 128.43 127.76 127.90 22.6K
12:09 128.09 128.09 125.80 126.93 27.8K
12:10 126.45 126.61 123.34 124.14 28.6K
12:11 123.82 124.42 122.39 122.77 21.7K
12:12 122.92 124.41 122.92 124.36 15.3K
12:13 124.36 127.10 124.36 126.86 37.3K
12:14 126.71 126.82 125.63 126.79 18.2K
12:15 127.15 127.42 126.72 126.87 11.8K
12:16 126.89 128.30 126.89 128.30 18.4K
12:17 128.29 128.30 127.23 127.64 32.6K
12:18 127.77 127.78 124.51 125.89 18.2K
12:19 126.19 126.67 125.77 126.17 6.4K
12:20 126.50 127.49 126.50 127.21 8.5K
12:21 127.00 127.56 126.17 126.50 13.3K
12:22 126.71 126.89 126.38 126.89 5.1K
12:23 126.82 127.12 126.49 127.12 10.2K
12:24 126.70 127.38 126.29 126.88 5.3K
12:25 126.86 128.00 126.58 127.99 18.4K
12:26 128.08 129.86 128.08 129.22 23.3K
12:27 129.07 129.80 128.35 129.80 16.3K
12:28 129.43 130.00 129.35 130.00 27.5K
12:29 129.84 131.17 129.84 130.89 36.8K
12:30 130.30 131.50 129.60 131.50 23.6K
12:31 131.45 132.38 131.45 131.70 25.2K
12:32 131.60 131.60 129.44 130.01 40.1K
12:33 129.90 131.52 129.40 131.52 8.6K
12:34 131.48 132.49 131.48 132.49 21.0K
12:35 132.20 132.58 131.90 132.32 31.7K
12:36 132.08 132.52 131.59 131.59 19.6K
12:37 131.98 131.98 130.67 130.78 6.9K
12:38 130.55 131.34 130.55 131.34 8.5K
12:39 131.65 132.03 131.17 131.61 16.1K
12:40 131.83 132.00 131.66 132.00 8.7K
12:41 132.11 132.40 131.41 131.88 9.6K
12:42 132.45 133.46 132.45 133.32 26.5K
12:43 133.03 133.23 131.93 132.68 18.4K
12:44 132.73 133.47 132.73 133.47 9.3K
12:45 133.33 134.19 133.09 134.15 20.5K
12:46 134.17 134.59 134.16 134.42 19.1K
12:47 134.55 134.55 133.64 133.76 7.5K
12:48 133.80 133.80 132.14 132.89 40.7K
12:49 133.00 133.94 132.96 132.97 21.6K
12:50 133.02 133.02 130.90 131.05 16.7K
12:51 131.32 131.74 130.79 131.74 20.3K
12:52 131.83 132.43 131.82 132.10 10.4K
12:53 131.98 132.04 131.00 131.21 11.2K
12:54 131.00 131.03 128.88 129.30 18.2K
12:55 129.48 130.48 128.80 128.80 12.1K
12:56 128.85 129.38 127.69 127.69 14.2K
12:57 127.80 127.95 126.68 127.75 29.1K
12:58 127.33 129.29 127.33 128.10 19.9K
12:59 129.15 129.38 128.89 128.99 10.7K
13:00 128.14 129.19 128.14 128.96 9.5K
13:01 128.76 128.76 127.24 127.42 5.8K
13:02 127.01 128.30 127.01 128.03 9.2K
13:03 128.28 128.73 128.28 128.73 5.2K
13:04 128.69 129.61 128.69 129.00 7.0K
13:05 128.20 128.20 127.10 127.11 10.7K
13:06 127.95 130.09 127.95 130.09 13.3K
13:07 130.54 132.27 130.54 132.27 23.9K
13:08 133.25 134.20 133.15 133.58 29.8K
13:09 133.05 133.50 131.84 132.49 16.9K
13:10 132.80 132.96 131.61 132.77 7.6K
13:11 132.48 132.48 131.01 131.01 5.7K
13:12 131.47 131.60 130.71 130.98 5.9K
13:13 131.48 131.68 131.16 131.24 8.1K
13:14 131.83 131.87 131.30 131.30 7.8K
13:15 131.66 131.66 130.00 130.30 8.1K
13:16 130.02 130.23 129.62 129.80 6.0K
13:17 129.90 129.90 128.44 128.96 12.1K
13:18 128.97 130.07 128.97 130.07 8.3K
13:19 130.75 131.22 130.21 130.98 9.7K
13:20 130.43 130.53 130.08 130.23 2.7K
13:21 130.80 130.80 129.50 129.93 4.4K
13:22 128.44 128.44 125.25 126.60 39.7K
13:23 125.98 125.98 122.63 124.00 80.1K
13:24 123.49 123.59 121.80 121.80 22.4K
13:25 121.24 123.77 121.23 123.20 29.4K
13:26 122.64 124.71 122.64 124.68 19.0K
13:27 124.51 124.51 122.24 122.50 17.7K
13:28 122.76 123.17 121.70 122.22 15.6K
13:29 122.91 122.91 120.57 121.28 11.5K
13:30 121.06 121.06 119.71 120.80 50.4K
13:31 119.82 120.78 119.82 120.30 6.4K
13:32 120.73 122.50 120.46 120.92 8.9K
13:33 121.07 121.79 121.06 121.79 6.4K
13:34 121.78 123.00 121.75 122.69 8.6K
13:35 122.75 122.75 121.70 121.98 8.4K
13:36 121.96 123.20 121.83 123.10 15.4K
13:37 122.47 123.34 122.47 123.32 8.6K
13:38 123.33 123.88 123.33 123.53 14.9K
13:39 122.76 124.76 122.76 124.76 6.7K
13:40 125.00 126.09 125.00 126.09 12.9K
13:41 126.20 126.35 125.60 125.90 12.2K
13:42 126.20 127.76 126.20 127.12 18.7K
13:43 127.03 127.03 126.45 126.45 8.7K
13:44 126.95 126.95 125.02 125.02 13.6K
13:45 125.20 125.20 124.60 124.89 5.1K
13:46 125.62 126.24 125.62 126.24 5.5K
13:47 125.91 126.24 125.91 126.01 7.3K
13:48 126.48 126.48 125.54 125.54 2.8K
13:49 125.89 126.42 125.85 126.04 4.7K
13:50 125.61 126.40 125.61 126.40 6.2K
13:51 126.06 126.14 125.97 125.97 1.6K
13:52 126.12 126.59 125.91 126.50 12.3K
13:53 126.30 126.51 126.25 126.39 3.2K
13:54 126.41 126.75 126.41 126.50 5.0K
13:55 126.64 127.51 126.64 127.31 13.0K
13:56 127.62 128.21 127.37 128.06 14.9K
13:57 127.20 127.20 126.11 126.94 9.6K
13:58 125.31 125.46 125.31 125.46 5.8K
13:59 126.25 126.72 126.00 126.00 8.8K
14:00 126.07 126.07 125.03 125.02 4.7K
14:01 125.30 125.87 125.30 125.43 0.8K
14:02 125.39 125.39 124.16 124.16 17.9K
14:03 123.81 123.94 123.46 123.94 6.0K
14:04 124.65 125.10 123.26 123.26 8.7K
14:05 124.15 124.40 123.82 124.32 4.3K
14:06 123.73 124.52 123.73 124.49 4.8K
14:07 124.67 124.99 124.67 124.97 5.8K
14:08 124.97 126.34 124.97 126.34 6.9K
14:09 125.31 125.53 124.89 124.89 4.9K
14:10 124.80 125.97 124.62 125.97 2.6K
14:11 126.25 126.31 125.60 125.60 3.9K
14:12 125.97 126.43 125.62 126.19 6.8K
14:13 125.51 126.50 125.51 126.50 5.8K
14:14 126.42 126.42 124.89 124.89 4.8K
14:16 125.17 125.17 125.09 125.09 1.4K
14:17 125.94 125.94 124.80 125.31 3.2K
14:18 124.60 124.75 124.60 124.75 3.2K
14:19 124.40 124.95 124.36 124.95 1.4K
14:20 124.25 125.00 124.25 125.00 1.6K
14:21 125.10 125.88 125.05 125.85 2.7K
14:22 125.99 126.50 125.82 126.50 10.8K
14:25 124.66 126.26 124.66 126.26 3.2K
14:26 125.96 125.98 125.29 125.98 1.8K
14:27 125.58 125.58 125.58 125.58 0.7K
14:28 125.16 125.16 125.16 125.16 2.7K
14:29 125.00 125.05 125.00 125.05 1.6K
14:30 124.49 124.84 124.20 124.51 2.8K
14:31 124.13 124.13 123.01 123.38 9.4K
14:32 123.30 123.45 122.62 123.45 11.2K
14:33 123.89 123.89 123.12 123.12 5.6K
14:34 122.59 122.70 122.59 122.70 0.7K
14:35 123.04 123.30 122.01 122.80 3.5K
14:36 122.45 122.45 121.73 121.83 6.2K
14:37 122.30 122.30 121.60 121.60 2.9K
14:38 121.00 121.04 120.70 120.70 11.6K
14:39 120.96 122.26 120.70 121.71 5.6K
14:40 122.15 122.72 122.00 122.45 5.8K
14:41 122.25 122.25 121.66 121.66 3.7K
14:42 121.53 121.53 121.00 121.38 4.0K
14:43 121.38 121.43 121.30 121.30 3.0K
14:44 121.36 122.15 121.36 122.15 4.4K
14:45 121.93 121.93 121.70 121.70 1.6K
14:46 122.69 123.13 122.69 122.73 6.8K
14:47 123.03 123.04 122.28 122.28 4.2K
14:48 123.00 123.50 123.00 123.34 1.7K
14:49 123.59 124.25 123.52 124.25 3.9K
14:50 123.29 123.91 123.29 123.55 2.5K
14:52 122.79 123.53 122.73 123.53 4.4K
14:53 123.54 123.74 123.28 123.28 1.3K
14:54 123.15 123.76 123.15 123.66 14.3K
14:55 123.81 124.22 123.81 124.22 5.2K
14:56 124.40 124.47 123.94 124.47 3.0K
14:57 124.21 124.21 124.21 124.21 0.2K
14:58 124.20 124.38 124.01 124.01 0.9K
14:59 124.21 124.21 123.45 123.45 4.5K
15:00 123.34 123.81 123.06 123.81 3.1K
15:01 124.01 124.40 124.00 124.40 3.5K
15:02 124.12 124.20 124.10 124.20 1.0K
15:03 124.19 124.19 124.04 124.04 1.5K
15:04 124.10 124.37 124.10 124.29 8.5K
15:05 124.13 124.13 123.98 123.98 3.2K
15:06 124.30 124.39 124.30 124.39 1.7K
15:07 124.20 124.20 123.96 123.96 7.1K
15:08 123.63 124.27 123.63 124.27 1.8K
15:09 124.29 124.29 123.97 123.97 3.2K
15:10 123.98 124.17 123.98 124.07 0.9K
15:11 123.92 124.12 123.58 124.12 1.8K
15:12 123.93 123.93 123.07 123.07 7.0K
15:13 122.95 123.20 122.88 123.20 6.1K
15:14 123.97 123.97 123.53 123.53 1.3K
15:15 123.15 123.50 123.15 123.43 2.4K
15:16 123.29 123.29 123.13 123.13 0.9K
15:17 123.63 123.78 123.63 123.78 7.0K
15:18 124.13 124.13 124.06 124.06 2.2K
15:19 123.82 123.82 123.82 123.82 1.9K
15:20 124.33 124.33 124.01 124.18 12.5K
15:21 124.15 124.15 123.77 123.77 3.9K
15:22 123.94 124.31 123.94 124.31 3.9K
15:23 124.26 124.26 124.26 124.26 0.4K
15:24 124.38 124.40 124.01 124.01 2.9K
15:25 123.95 124.01 123.95 124.01 1.7K
15:26 123.60 123.88 123.21 123.88 2.3K
15:27 123.01 123.40 122.94 123.16 18.9K
15:28 123.55 123.75 122.72 122.87 9.1K
15:29 123.43 123.43 123.17 123.17 0.9K
15:30 123.15 123.15 123.15 123.15 2.8K
15:31 122.55 122.56 118.76 119.28 21.6K
15:32 119.85 119.85 118.94 119.18 10.6K
15:33 118.67 119.18 118.09 119.07 11.9K
15:34 119.58 121.69 119.58 121.68 8.1K
15:35 121.68 121.95 121.62 121.95 6.4K
15:36 121.56 121.56 120.67 121.07 4.4K
15:37 121.07 121.15 121.01 121.15 5.0K
15:38 121.15 121.28 120.64 121.28 20.3K
15:39 121.64 123.41 121.64 123.13 8.4K
15:40 122.49 122.76 122.38 122.62 2.0K
15:41 122.87 122.87 121.70 121.70 5.4K
15:42 122.10 122.24 121.56 121.56 5.7K
15:43 121.56 122.31 121.47 122.31 3.8K
15:44 122.54 122.91 122.51 122.86 3.8K
15:45 122.58 123.83 122.34 123.83 19.8K
15:46 123.77 123.77 123.35 123.43 5.9K
15:47 123.23 123.70 123.23 123.70 12.0K
15:48 123.52 123.52 123.45 123.50 5.5K
15:49 123.20 123.20 123.20 123.20 1.1K
15:50 123.70 124.26 123.69 124.26 28.8K
15:51 123.99 124.33 123.20 123.20 14.6K
15:52 123.40 123.40 121.88 121.88 3.5K
15:53 121.81 122.04 121.21 121.46 5.2K
15:54 121.60 122.15 120.26 122.15 10.7K
15:55 121.91 121.91 121.01 121.22 5.4K
15:56 121.38 121.48 121.01 121.01 2.5K
15:57 121.39 121.99 121.39 121.61 1.4K
15:58 121.80 121.80 121.50 121.69 5.4K
15:59 121.31 121.69 121.07 121.37 9.0K
16:00 121.39 121.39 121.39 121.39 64.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available