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
09:30 128.16 128.16 126.03 126.90 288.6K
09:31 125.58 130.80 125.50 130.01 24.9K
09:32 130.14 131.30 129.80 131.30 41.2K
09:33 131.45 133.75 130.83 130.83 59.4K
09:34 130.80 131.98 129.56 129.68 27.8K
09:35 129.92 132.14 129.88 131.55 23.5K
09:36 131.20 131.20 127.73 129.83 37.7K
09:37 130.19 131.23 129.50 129.91 18.4K
09:38 129.07 129.40 127.52 127.53 15.8K
09:39 127.53 127.85 124.35 127.85 40.3K
09:40 128.23 128.23 126.70 126.75 14.8K
09:41 126.20 126.20 125.13 125.13 25.3K
09:42 124.55 125.58 123.71 125.58 23.2K
09:43 125.65 127.99 125.65 126.86 13.7K
09:44 127.52 128.41 127.10 128.41 19.2K
09:45 127.60 129.85 127.58 127.58 17.4K
09:46 127.33 127.33 124.13 124.13 28.6K
09:47 124.14 124.24 123.12 123.82 22.1K
09:48 123.76 124.36 123.34 124.36 25.7K
09:49 123.76 124.09 122.63 122.87 24.9K
09:50 123.20 123.20 121.74 122.84 19.0K
09:51 122.00 124.22 121.89 123.80 13.6K
09:52 123.98 125.67 123.52 125.48 22.9K
09:53 125.83 126.83 124.75 126.48 11.5K
09:54 126.82 127.25 126.25 126.65 14.1K
09:55 127.00 127.33 125.00 125.00 7.4K
09:56 124.98 125.00 123.63 124.96 9.8K
09:57 123.87 125.89 123.87 125.49 11.2K
09:58 125.02 125.02 124.60 124.60 11.8K
09:59 124.72 125.06 124.55 124.55 11.8K
10:00 124.10 125.30 123.71 124.77 15.2K
10:01 124.77 126.00 124.67 126.00 5.7K
10:02 126.83 126.95 126.00 126.06 6.3K
10:03 125.40 128.46 125.16 128.46 16.4K
10:04 128.44 130.09 128.44 129.05 39.0K
10:05 129.04 129.24 127.53 129.24 11.5K
10:06 129.54 129.59 127.05 127.05 9.2K
10:07 127.36 127.36 125.94 125.94 7.7K
10:08 126.72 128.17 125.50 128.17 7.4K
10:09 127.54 127.98 127.54 127.67 5.9K
10:10 127.28 127.97 127.28 127.97 2.3K
10:11 127.84 129.30 127.84 129.30 13.7K
10:12 129.25 129.30 128.36 129.09 13.4K
10:13 128.58 129.14 127.24 127.24 7.7K
10:14 126.46 127.17 126.43 126.92 10.7K
10:15 127.08 127.08 126.67 126.67 3.5K
10:16 126.75 127.97 126.75 126.95 3.5K
10:17 126.50 126.50 125.51 125.82 4.5K
10:18 126.43 126.43 124.63 125.13 8.4K
10:19 125.45 125.45 123.65 123.65 13.8K
10:20 123.15 123.15 121.09 122.04 44.1K
10:21 121.90 122.54 121.26 122.49 19.5K
10:22 122.45 123.77 122.45 122.88 12.7K
10:23 122.54 124.55 122.54 124.12 10.8K
10:24 124.00 124.00 122.70 122.70 10.8K
10:25 122.85 124.62 122.85 124.09 9.9K
10:26 124.05 124.47 123.31 123.31 11.8K
10:27 122.00 123.00 122.00 123.00 10.4K
10:28 122.44 122.80 122.39 122.80 2.2K
10:29 122.81 123.05 122.65 123.00 5.7K
10:30 123.04 123.04 122.14 122.95 10.6K
10:31 122.87 123.00 121.38 121.55 10.5K
10:32 121.75 121.75 119.05 119.78 43.7K
10:33 120.74 120.74 118.22 118.67 17.8K
10:34 119.13 119.61 119.03 119.15 16.6K
10:35 119.19 119.49 118.84 119.49 7.2K
10:36 119.50 120.36 119.50 120.25 20.5K
10:37 120.00 120.19 119.40 120.00 11.0K
10:38 120.10 120.10 119.30 119.56 10.0K
10:39 118.81 119.00 118.00 119.00 14.4K
10:40 118.04 118.43 117.93 117.93 7.5K
10:41 118.01 119.95 118.01 119.18 6.3K
10:42 119.75 119.75 118.05 118.05 12.8K
10:43 117.71 118.39 117.64 118.18 6.1K
10:44 117.95 119.25 117.95 119.25 2.1K
10:45 119.25 121.60 119.25 121.60 12.4K
10:46 121.38 123.10 121.38 122.66 25.4K
10:47 122.50 122.96 121.29 122.96 16.6K
10:48 122.96 123.98 122.25 123.98 8.6K
10:49 123.98 125.31 123.60 124.85 18.4K
10:50 124.84 126.49 124.84 126.49 16.7K
10:51 126.37 126.60 124.32 124.32 32.6K
10:52 124.32 125.38 124.32 125.38 9.2K
10:53 125.33 125.81 125.10 125.46 7.1K
10:54 125.95 125.95 123.55 123.55 12.8K
10:55 123.62 124.92 123.33 124.92 11.5K
10:56 124.62 125.87 124.62 125.36 14.8K
10:57 125.63 126.00 125.01 125.99 10.0K
10:58 125.72 126.10 125.26 126.10 4.8K
10:59 125.90 126.04 125.35 125.35 5.0K
11:00 125.83 128.00 125.67 127.94 15.7K
11:01 127.64 127.64 126.99 127.01 8.1K
11:02 127.07 127.07 125.60 126.12 8.1K
11:03 126.42 126.94 126.21 126.90 5.7K
11:04 126.70 126.70 126.00 126.00 4.0K
11:05 126.50 126.76 126.31 126.76 4.2K
11:06 126.58 126.58 125.91 125.91 7.6K
11:07 125.99 126.37 125.99 126.27 5.3K
11:08 126.03 126.06 125.46 125.46 5.6K
11:09 125.99 125.99 124.26 124.26 14.5K
11:10 124.46 125.13 123.62 125.13 8.5K
11:11 125.09 125.09 123.62 123.63 9.2K
11:12 124.76 124.76 124.06 124.22 1.4K
11:13 124.70 126.00 124.70 125.87 4.2K
11:14 125.87 126.50 125.63 126.50 12.2K
11:15 126.79 126.79 125.41 125.46 6.3K
11:16 124.84 124.84 122.84 122.84 11.3K
11:17 122.89 123.49 122.57 123.25 4.4K
11:18 123.85 124.54 123.85 124.24 5.1K
11:19 123.89 123.89 122.79 123.00 8.8K
11:20 122.52 123.37 122.52 122.99 10.2K
11:22 122.97 122.97 121.90 121.90 5.7K
11:23 121.50 123.38 121.11 123.38 10.2K
11:24 122.74 122.74 122.33 122.41 5.3K
11:25 121.95 122.17 121.95 122.17 4.9K
11:26 121.08 121.08 120.41 120.81 7.7K
11:27 120.86 121.25 120.84 121.00 4.0K
11:28 121.27 121.27 120.92 121.00 7.6K
11:29 121.03 121.48 121.03 121.44 4.5K
11:30 121.01 121.99 120.90 121.99 4.6K
11:31 121.79 121.79 121.27 121.64 3.6K
11:32 121.63 122.39 121.30 122.07 5.0K
11:33 122.65 123.49 122.65 122.90 8.8K
11:34 122.46 122.46 122.09 122.09 13.0K
11:35 122.22 122.22 121.46 121.90 6.6K
11:36 121.61 122.14 121.28 122.08 5.0K
11:37 122.12 123.10 122.12 123.09 6.3K
11:38 122.52 122.86 122.52 122.86 4.7K
11:39 122.85 123.00 122.32 122.80 6.3K
11:40 122.83 122.83 122.42 122.42 4.7K
11:41 122.75 122.75 122.25 122.25 1.9K
11:42 122.16 122.50 121.25 122.50 7.7K
11:43 121.95 121.95 121.48 121.53 1.7K
11:44 121.35 121.35 120.68 120.73 6.7K
11:45 120.55 121.35 120.18 121.35 10.0K
11:46 121.53 121.53 121.00 121.00 3.4K
11:47 120.90 122.07 120.84 122.07 9.1K
11:48 122.25 122.25 121.49 121.55 4.5K
11:49 121.98 122.22 121.98 122.08 6.5K
11:50 122.39 122.39 121.63 121.62 3.0K
11:51 121.63 121.63 121.63 121.63 5.8K
11:52 121.32 121.81 121.32 121.81 1.8K
11:53 122.01 122.41 122.01 122.18 6.4K
11:54 122.20 122.43 121.84 121.84 1.0K
11:55 121.62 122.49 121.62 122.49 4.6K
11:56 121.89 121.89 121.89 121.89 0.4K
11:57 122.06 122.95 121.91 122.95 1.6K
11:58 122.54 122.54 122.30 122.30 2.0K
11:59 122.67 122.94 122.51 122.93 1.7K
12:00 122.44 122.65 122.44 122.45 2.1K
12:01 123.08 123.08 122.20 122.37 3.9K
12:02 122.54 122.65 122.30 122.30 2.5K
12:03 122.31 122.74 122.31 122.74 7.8K
12:04 123.63 124.00 123.42 124.00 5.5K
12:05 124.00 124.10 123.25 123.54 16.9K
12:06 123.48 124.31 123.48 124.26 6.1K
12:07 124.23 124.49 123.59 123.59 8.2K
12:08 123.69 124.07 123.18 123.29 7.8K
12:09 123.18 123.18 123.00 123.00 2.0K
12:10 123.57 123.57 123.57 123.57 1.2K
12:11 122.51 122.51 120.90 121.23 15.1K
12:12 121.43 121.50 121.01 121.01 1.8K
12:13 121.00 121.00 120.58 120.76 8.1K
12:14 120.68 121.05 120.68 121.05 4.2K
12:15 120.78 120.78 118.83 119.43 20.7K
12:16 119.67 119.67 118.50 118.85 19.3K
12:17 118.96 118.96 118.71 118.71 6.3K
12:18 118.75 119.29 118.61 118.85 9.2K
12:19 119.25 120.57 119.25 120.14 20.4K
12:20 120.00 120.00 119.39 119.56 4.2K
12:21 119.45 119.60 119.06 119.35 3.6K
12:22 119.50 120.55 119.50 120.51 8.2K
12:23 121.02 121.53 121.02 121.45 5.9K
12:24 120.51 120.61 120.48 120.48 5.4K
12:25 120.48 120.48 120.10 120.32 4.3K
12:27 120.20 120.30 120.20 120.30 2.7K
12:28 120.60 120.60 120.60 120.60 0.8K
12:29 120.05 120.05 120.05 120.05 6.6K
12:30 119.50 119.73 119.50 119.57 7.8K
12:31 119.66 119.75 119.33 119.33 1.3K
12:32 120.00 120.00 120.00 120.00 4.7K
12:33 120.50 120.50 120.48 120.48 1.1K
12:34 120.36 120.40 120.04 120.40 6.6K
12:35 120.02 120.90 120.02 120.54 11.3K
12:36 119.34 119.34 119.08 119.08 4.7K
12:37 119.30 119.30 118.51 118.51 4.2K
12:38 118.60 119.13 118.60 118.88 8.4K
12:39 118.61 118.69 118.61 118.69 2.7K
12:40 118.96 119.37 118.70 119.37 2.6K
12:41 119.77 119.82 118.99 119.36 3.9K
12:42 119.27 119.52 119.27 119.52 2.4K
12:43 119.30 119.30 119.14 119.18 2.5K
12:44 119.45 119.45 119.23 119.23 2.5K
12:45 119.00 119.00 118.53 118.69 7.1K
12:46 118.56 118.71 118.31 118.71 3.6K
12:47 118.49 119.08 118.49 119.08 2.0K
12:48 118.95 118.98 118.55 118.98 5.3K
12:49 118.50 118.50 118.11 118.13 9.9K
12:50 118.31 118.31 116.78 116.94 32.4K
12:51 116.94 117.70 116.94 116.95 9.6K
12:52 116.98 118.00 116.98 117.47 13.6K
12:53 117.14 117.58 117.00 117.11 6.1K
12:54 117.22 117.65 117.22 117.65 2.5K
12:55 117.75 117.75 117.03 117.48 15.3K
12:56 117.01 117.01 115.12 115.12 30.6K
12:57 115.03 115.10 114.34 114.45 41.8K
12:58 114.60 114.85 113.60 114.06 32.5K
12:59 113.69 114.41 113.61 113.61 10.8K
13:00 113.88 115.20 113.88 114.74 11.3K
13:01 113.61 113.61 111.28 111.64 23.7K
13:02 111.21 113.16 111.21 113.16 11.0K
13:03 113.30 113.30 112.50 112.50 22.5K
13:04 113.47 115.19 113.47 115.19 17.8K
13:05 115.18 115.52 114.78 115.35 9.7K
13:06 115.69 115.84 114.11 114.11 11.1K
13:07 114.50 115.21 114.20 114.61 5.5K
13:08 115.10 115.17 114.72 115.09 4.2K
13:09 114.70 114.70 113.80 113.82 19.8K
13:10 114.00 114.00 113.68 113.75 19.2K
13:11 113.69 113.69 113.34 113.34 2.5K
13:12 114.30 114.50 114.30 114.50 4.1K
13:13 114.88 116.70 114.88 116.00 11.6K
13:14 116.00 117.34 116.00 117.17 6.1K
13:15 117.87 118.09 117.42 117.69 8.4K
13:16 117.43 117.43 115.10 115.15 15.3K
13:17 115.27 116.60 115.27 116.60 5.9K
13:18 116.13 116.28 115.52 115.52 3.1K
13:19 115.09 115.09 114.51 114.84 7.9K
13:20 115.29 115.29 115.29 115.29 8.2K
13:21 114.66 114.66 112.93 113.00 10.9K
13:22 112.89 113.59 112.56 113.46 6.4K
13:23 113.71 113.71 113.27 113.57 4.2K
13:24 113.97 113.97 113.05 113.07 1.6K
13:25 112.87 113.72 112.68 113.72 5.1K
13:26 113.39 113.62 113.36 113.62 2.1K
13:27 113.46 113.46 112.82 113.44 5.6K
13:28 113.87 113.87 113.69 113.69 0.7K
13:29 113.95 113.95 113.46 113.46 4.6K
13:30 113.34 113.63 113.34 113.63 3.9K
13:31 114.19 114.19 113.30 113.30 1.9K
13:32 113.70 113.70 113.70 113.70 2.6K
13:33 113.70 114.28 113.70 114.28 1.1K
13:34 114.28 114.30 113.99 114.02 5.1K
13:35 113.77 114.02 113.76 114.02 6.2K
13:36 114.67 115.26 114.57 114.57 4.0K
13:37 114.78 115.87 114.37 115.83 4.6K
13:38 115.86 116.36 115.86 116.01 5.2K
13:39 115.42 115.98 115.41 115.59 4.9K
13:40 115.67 116.73 115.67 116.08 2.4K
13:41 115.72 116.49 115.72 116.04 5.1K
13:42 116.04 116.75 116.04 116.75 8.7K
13:43 116.74 116.74 115.26 115.26 8.5K
13:44 115.69 116.00 115.62 115.66 3.0K
13:45 115.97 115.97 115.70 115.75 2.4K
13:46 115.69 115.71 115.69 115.69 3.5K
13:47 116.08 116.76 116.08 116.76 5.1K
13:48 116.78 116.78 116.26 116.59 1.2K
13:49 116.27 116.27 116.27 116.27 2.7K
13:50 116.27 116.27 116.00 116.18 4.7K
13:51 116.49 116.49 116.00 116.00 4.6K
13:52 115.34 115.39 115.26 115.39 3.6K
13:53 115.30 115.86 115.30 115.86 1.9K
13:54 115.66 115.66 115.66 115.66 1.5K
13:55 115.75 115.75 115.26 115.26 4.3K
13:56 115.13 115.13 113.99 113.99 3.7K
13:57 114.02 114.02 114.02 114.02 5.2K
13:59 112.71 112.95 112.71 112.95 4.1K
14:00 113.34 113.90 113.34 113.90 0.8K
14:01 114.36 114.36 113.97 113.97 1.7K
14:02 114.13 114.13 113.50 113.50 5.1K
14:03 113.38 113.48 113.04 113.26 2.9K
14:04 112.83 113.49 112.83 112.87 3.5K
14:05 113.27 113.49 113.27 113.49 3.3K
14:06 112.90 113.57 112.77 112.98 5.0K
14:07 113.20 113.20 112.01 112.52 19.3K
14:08 112.00 112.39 112.00 112.25 7.6K
14:09 112.51 112.63 112.50 112.50 4.1K
14:10 112.41 112.42 112.30 112.34 12.8K
14:11 112.21 112.21 112.21 112.21 4.7K
14:12 112.00 112.18 111.44 112.18 17.8K
14:13 112.30 112.55 112.30 112.55 2.4K
14:14 112.59 113.04 112.56 112.83 4.4K
14:15 113.00 113.45 113.00 113.31 6.4K
14:16 112.98 113.56 112.90 113.56 7.0K
14:17 113.62 113.62 112.81 113.15 1.5K
14:18 112.69 112.69 111.67 111.67 5.7K
14:19 111.38 111.38 109.88 110.68 51.5K
14:20 109.47 109.89 109.00 109.04 36.1K
14:21 109.53 109.77 108.31 108.31 8.2K
14:22 108.54 108.54 107.70 108.00 20.1K
14:23 107.68 107.68 106.42 106.60 20.1K
14:24 108.60 108.65 108.02 108.02 6.1K
14:25 108.08 108.46 108.00 108.15 30.6K
14:26 108.38 108.55 107.31 107.30 24.8K
14:27 107.31 109.49 107.31 109.20 12.2K
14:28 108.94 108.94 108.10 108.83 6.6K
14:29 107.09 107.38 106.76 106.77 11.2K
14:30 107.25 108.44 107.25 108.17 3.4K
14:31 107.83 107.83 107.26 107.60 2.7K
14:32 107.75 107.75 107.43 107.63 2.5K
14:33 107.74 108.18 107.31 108.18 11.0K
14:34 107.99 108.69 107.90 108.69 9.2K
14:35 108.73 108.74 107.90 108.25 5.9K
14:36 107.93 108.02 107.93 108.02 2.2K
14:37 107.79 107.79 106.98 107.50 8.3K
14:38 107.00 107.00 105.62 105.62 32.0K
14:39 105.58 106.59 105.52 106.59 4.6K
14:40 105.82 106.19 105.82 105.93 15.5K
14:41 106.30 106.30 106.01 106.08 3.3K
14:42 106.00 106.52 105.76 105.76 8.1K
14:43 106.00 107.30 106.00 107.30 4.6K
14:44 107.11 107.50 107.11 107.50 1.8K
14:45 107.85 108.50 107.85 108.01 5.0K
14:46 108.03 108.55 108.03 108.55 5.3K
14:47 108.46 108.46 108.25 108.25 9.8K
14:48 108.10 108.33 108.10 108.33 1.5K
14:49 107.69 107.71 107.35 107.43 9.7K
14:50 107.60 108.16 107.60 108.16 9.4K
14:51 108.38 108.47 108.03 108.19 8.6K
14:52 108.48 108.48 107.87 107.87 1.7K
14:53 108.50 108.50 107.62 107.62 2.7K
14:54 107.69 107.69 107.20 107.20 2.2K
14:55 107.67 107.73 107.61 107.61 6.5K
14:56 107.61 107.69 107.61 107.69 2.1K
14:57 107.65 107.65 107.42 107.42 2.9K
14:58 106.85 106.85 105.76 105.76 16.5K
14:59 106.02 106.02 105.00 105.05 18.3K
15:00 104.75 105.15 104.75 105.15 4.2K
15:01 105.00 105.00 104.42 104.42 14.0K
15:02 104.55 104.92 104.04 104.92 13.1K
15:03 105.22 105.26 105.00 105.00 6.1K
15:04 106.80 107.40 106.70 106.70 6.5K
15:05 106.70 106.70 106.70 106.70 0.6K
15:06 107.01 107.01 107.00 107.00 1.9K
15:07 107.67 107.67 107.17 107.25 2.0K
15:08 106.99 107.17 106.31 107.00 11.9K
15:09 107.26 107.26 106.84 106.86 2.5K
15:10 106.99 106.99 106.89 106.89 0.7K
15:11 106.89 107.06 106.89 106.90 2.0K
15:12 106.97 107.17 106.93 107.17 2.3K
15:13 107.34 107.34 107.17 107.33 7.1K
15:15 107.71 108.58 107.71 107.72 6.8K
15:16 108.15 108.26 108.15 108.20 1.8K
15:17 108.11 108.40 107.83 107.95 2.2K
15:18 107.97 108.15 107.97 108.05 5.0K
15:19 108.04 108.75 108.00 108.75 6.2K
15:20 108.32 109.19 108.32 108.49 5.1K
15:21 109.19 109.19 108.65 108.70 6.1K
15:22 108.68 109.21 108.68 109.12 4.6K
15:23 109.26 110.48 109.26 110.48 4.7K
15:24 110.31 110.92 109.92 110.92 9.7K
15:25 110.89 110.89 109.33 109.33 8.5K
15:26 109.53 109.53 108.90 109.52 3.0K
15:27 109.70 110.29 109.42 109.42 9.3K
15:28 109.78 109.89 109.50 109.67 2.3K
15:29 108.76 109.99 108.76 109.99 3.6K
15:30 109.86 109.94 109.41 109.57 9.1K
15:31 109.60 109.60 108.20 108.55 4.0K
15:32 108.78 109.30 108.78 109.08 1.5K
15:33 109.67 109.99 109.43 109.55 8.2K
15:34 109.55 109.55 108.73 109.21 14.9K
15:35 108.65 108.65 108.11 108.11 5.0K
15:36 108.46 109.10 108.46 108.95 0.8K
15:37 109.18 109.18 108.73 108.84 9.2K
15:38 109.21 109.21 108.51 108.52 5.1K
15:39 108.76 108.78 108.26 108.30 4.0K
15:40 108.50 108.99 108.50 108.82 3.6K
15:41 108.85 108.85 108.50 108.50 2.6K
15:42 108.39 108.39 108.21 108.27 5.1K
15:43 108.01 108.60 108.01 108.60 5.9K
15:44 108.60 109.18 108.60 108.86 2.8K
15:46 108.87 108.87 107.81 107.92 6.5K
15:47 108.19 108.19 107.86 107.86 1.0K
15:48 108.13 108.44 107.86 108.44 5.3K
15:49 108.36 108.75 108.17 108.55 10.8K
15:50 108.50 109.93 108.50 109.93 9.5K
15:51 109.56 110.22 109.56 110.22 5.2K
15:52 110.11 110.37 110.00 110.31 2.7K
15:53 110.04 110.04 109.72 109.72 8.2K
15:54 109.73 110.09 109.73 110.03 10.3K
15:55 109.50 109.50 108.69 108.69 3.0K
15:56 108.45 108.49 108.08 108.08 10.8K
15:57 108.08 108.15 107.59 108.15 11.7K
15:58 107.82 108.20 107.80 108.10 10.1K
15:59 108.18 108.18 107.49 107.89 16.9K
16:00 107.98 107.98 107.98 107.98 88.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available