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 99.49 100.50 99.00 99.52 452.1K
09:31 99.54 102.10 98.02 102.00 24.5K
09:32 102.73 103.74 101.60 102.57 19.1K
09:33 101.95 102.21 100.00 100.51 23.9K
09:34 100.86 100.86 99.14 99.19 12.2K
09:35 99.74 100.94 99.74 100.58 32.4K
09:36 100.00 101.75 99.10 101.15 15.9K
09:37 101.09 101.67 100.18 100.87 9.0K
09:38 100.90 102.71 100.90 102.71 21.5K
09:39 103.00 103.00 100.51 100.52 16.3K
09:40 101.29 101.29 100.01 100.24 6.2K
09:41 101.69 102.49 101.62 102.31 11.5K
09:42 102.48 104.46 102.19 103.46 12.3K
09:43 104.27 104.27 103.15 103.15 6.8K
09:44 103.60 105.00 101.71 104.85 18.7K
09:45 104.89 105.50 104.32 105.19 13.1K
09:46 105.42 105.42 104.00 104.68 7.4K
09:47 105.01 107.29 105.00 107.29 15.3K
09:48 107.08 108.67 106.89 107.06 31.1K
09:49 106.58 107.10 105.88 105.92 18.5K
09:50 107.00 107.74 105.75 105.75 9.2K
09:51 105.75 107.75 105.75 106.35 12.0K
09:52 106.10 106.10 103.82 104.80 15.9K
09:53 104.48 104.62 99.08 102.29 58.5K
09:54 102.02 102.52 101.64 102.05 13.8K
09:55 102.41 102.89 100.51 100.51 10.3K
09:56 100.66 101.02 99.64 101.02 18.6K
09:57 100.96 100.96 98.00 98.22 22.3K
09:58 98.48 98.76 94.78 95.27 53.6K
09:59 95.45 96.95 95.45 96.31 25.8K
10:00 95.40 96.98 94.73 96.98 20.3K
10:01 95.66 96.12 93.00 93.00 19.7K
10:02 94.00 94.75 93.00 93.50 15.9K
10:03 93.10 93.10 90.47 90.77 28.7K
10:04 90.60 91.19 88.22 89.06 40.7K
10:05 88.49 90.00 86.37 86.37 34.9K
10:06 85.88 89.19 85.62 88.99 43.6K
10:07 89.75 91.40 89.75 91.01 32.1K
10:08 92.13 93.99 91.47 93.99 34.5K
10:09 93.63 95.48 93.50 94.00 34.9K
10:10 94.43 96.87 94.43 96.41 44.1K
10:11 96.36 96.51 94.57 94.57 21.2K
10:12 95.00 98.19 95.00 98.19 32.0K
10:13 98.21 99.80 98.21 99.40 30.9K
10:14 100.00 100.39 97.10 98.03 21.5K
10:15 98.14 98.14 96.61 96.94 23.3K
10:16 96.80 99.26 96.79 98.76 17.4K
10:17 99.58 99.58 96.70 97.57 14.0K
10:18 98.41 98.60 96.93 96.93 12.8K
10:19 96.88 96.88 94.21 95.38 43.9K
10:20 96.46 96.94 95.82 96.12 13.3K
10:21 96.50 96.77 96.20 96.69 8.2K
10:22 97.90 98.18 97.00 98.15 6.2K
10:23 98.38 98.38 96.50 96.77 9.1K
10:24 96.63 97.92 96.51 97.23 8.4K
10:25 97.38 97.38 96.48 96.48 5.0K
10:26 96.38 96.38 94.82 94.82 16.0K
10:27 94.68 95.40 94.36 94.36 8.8K
10:28 94.36 94.36 92.55 92.65 18.6K
10:29 93.20 94.27 92.59 94.27 9.6K
10:30 93.78 93.78 92.55 92.86 22.2K
10:31 92.29 92.63 91.76 92.07 12.8K
10:32 92.01 95.91 91.85 95.34 17.4K
10:33 95.33 95.48 93.97 94.39 14.6K
10:34 95.25 95.25 94.01 94.39 4.8K
10:35 95.46 96.37 95.01 95.81 8.6K
10:36 94.41 94.87 94.41 94.84 6.5K
10:37 94.71 96.00 94.71 96.00 4.9K
10:38 95.44 97.30 95.37 96.32 20.5K
10:39 96.78 97.52 96.70 96.95 6.2K
10:40 96.96 97.48 96.51 97.48 7.0K
10:41 98.00 98.12 96.73 96.73 7.9K
10:42 96.76 96.76 95.91 95.91 3.7K
10:43 96.33 96.48 96.25 96.25 2.6K
10:44 96.95 96.95 95.92 95.92 3.1K
10:45 95.80 95.96 95.23 95.96 10.3K
10:46 95.01 95.01 94.00 94.00 10.6K
10:47 94.50 94.50 93.16 93.16 10.1K
10:48 93.84 94.79 93.38 94.79 10.1K
10:49 94.97 94.97 94.19 94.19 7.8K
10:50 94.24 94.77 94.24 94.53 2.8K
10:51 94.60 94.60 94.60 94.60 1.5K
10:52 94.00 94.00 92.42 92.73 5.5K
10:53 93.46 93.56 93.28 93.56 3.3K
10:54 93.80 93.80 93.62 93.62 2.6K
10:55 93.62 93.62 93.28 93.48 1.7K
10:56 93.57 94.54 93.57 94.54 3.5K
10:57 94.31 94.31 94.10 94.10 3.7K
10:58 94.92 95.03 94.77 94.77 8.2K
10:59 95.41 96.48 94.98 96.48 13.9K
11:00 95.94 96.17 95.94 96.14 2.7K
11:01 96.50 97.00 96.24 96.80 9.9K
11:02 97.07 97.07 96.57 96.57 3.3K
11:03 96.02 96.45 95.84 95.84 7.2K
11:04 96.02 96.02 95.14 95.14 5.8K
11:05 95.30 95.97 95.27 95.59 8.3K
11:06 95.68 95.68 95.16 95.16 1.3K
11:07 95.59 95.83 95.48 95.83 3.9K
11:08 96.21 96.21 95.21 95.21 2.1K
11:09 94.91 94.91 94.51 94.65 1.3K
11:10 95.91 95.91 95.03 95.41 7.2K
11:12 95.98 95.98 95.87 95.87 1.4K
11:13 96.30 96.30 96.15 96.14 1.1K
11:14 95.70 95.99 95.30 95.45 2.9K
11:15 95.88 97.04 95.88 97.04 3.8K
11:16 96.99 97.40 96.83 97.21 7.4K
11:17 97.02 97.81 96.74 97.56 6.1K
11:18 97.66 97.66 97.03 97.31 9.3K
11:19 99.22 99.29 99.22 99.29 13.7K
11:20 99.40 99.69 99.10 99.11 11.9K
11:21 99.16 99.99 99.16 99.99 6.0K
11:22 99.72 100.50 99.41 100.45 10.4K
11:23 100.74 101.18 100.04 101.18 12.7K
11:24 101.18 101.18 100.52 100.52 15.2K
11:25 100.28 101.09 100.07 101.00 12.6K
11:26 101.40 102.00 101.05 102.00 9.7K
11:27 102.35 102.99 101.93 102.39 9.7K
11:28 102.07 102.25 101.30 101.32 12.1K
11:29 100.37 101.50 100.37 101.50 6.3K
11:30 101.59 101.89 101.23 101.23 5.2K
11:31 101.01 101.19 100.29 100.34 9.5K
11:32 100.07 100.07 100.07 100.07 0.9K
11:33 100.01 100.01 99.00 99.68 25.9K
11:34 99.72 100.97 99.63 100.63 10.0K
11:35 100.88 100.88 100.01 100.80 8.3K
11:36 99.96 99.96 99.96 99.96 2.5K
11:37 99.74 99.85 99.15 99.27 10.4K
11:38 99.18 99.18 98.50 98.50 8.1K
11:39 98.98 99.40 98.98 99.40 1.3K
11:40 99.50 99.74 99.09 99.74 2.5K
11:41 99.49 99.84 99.18 99.84 3.1K
11:42 100.14 101.49 99.81 101.26 26.0K
11:43 100.60 101.00 100.54 100.54 10.3K
11:44 100.74 100.74 100.74 100.74 2.3K
11:45 101.30 101.90 101.30 101.56 10.5K
11:46 101.75 101.84 101.33 101.33 6.2K
11:47 101.29 101.29 100.81 100.81 1.9K
11:48 101.00 101.15 101.00 101.00 3.5K
11:49 100.58 100.58 99.99 100.24 13.1K
11:50 100.02 100.02 100.02 100.02 0.5K
11:51 99.87 99.87 99.38 99.38 1.5K
11:52 99.98 99.98 99.58 99.88 1.5K
11:54 100.75 100.75 100.75 100.75 2.5K
11:55 100.33 100.33 100.33 100.33 5.1K
11:57 99.88 99.88 99.88 99.88 1.6K
11:58 99.58 99.58 99.16 99.20 11.5K
11:59 99.24 99.25 99.24 99.25 3.6K
12:00 98.82 98.82 98.52 98.72 7.4K
12:01 98.51 98.51 97.80 97.93 7.7K
12:02 97.77 99.18 97.77 99.18 6.0K
12:03 98.67 99.28 98.67 99.28 3.4K
12:04 99.12 99.71 98.96 98.96 3.6K
12:05 99.79 99.79 99.79 99.79 0.4K
12:06 99.20 99.20 99.00 99.00 1.4K
12:07 98.43 99.17 98.43 99.17 4.4K
12:08 99.01 99.01 99.01 99.01 0.6K
12:10 98.69 99.03 98.69 99.03 1.2K
12:11 99.65 99.72 98.81 98.81 4.2K
12:12 97.93 97.93 97.93 97.93 3.8K
12:13 98.17 98.36 97.25 97.70 5.6K
12:14 97.70 97.80 97.22 97.22 6.8K
12:15 97.68 98.73 97.68 98.73 3.3K
12:16 99.01 99.01 99.01 99.01 1.4K
12:17 97.69 98.19 97.69 98.19 1.2K
12:18 98.47 98.55 98.47 98.55 2.3K
12:19 98.40 98.60 98.40 98.60 1.6K
12:20 98.50 98.54 98.48 98.48 0.8K
12:21 98.46 99.04 98.02 98.02 8.2K
12:22 98.73 98.73 98.73 98.73 3.2K
12:24 98.12 98.12 98.12 98.12 2.0K
12:25 98.13 98.13 98.13 98.13 2.2K
12:26 98.58 98.99 98.58 98.59 2.5K
12:27 98.96 99.36 98.96 99.35 3.9K
12:28 99.10 99.10 99.10 99.10 1.4K
12:30 98.52 99.00 98.50 99.00 4.2K
12:32 98.69 98.96 98.69 98.90 2.3K
12:34 98.81 98.81 98.80 98.80 0.6K
12:36 99.16 99.30 99.00 99.30 12.7K
12:37 100.11 100.11 99.63 99.63 2.0K
12:38 99.73 99.73 99.22 99.22 4.2K
12:39 99.74 99.75 99.74 99.75 1.1K
12:40 100.23 100.50 99.65 100.50 7.0K
12:41 100.00 100.38 100.00 100.38 12.0K
12:42 100.62 100.62 100.13 100.41 3.0K
12:43 100.30 100.30 100.30 100.30 2.2K
12:44 100.08 100.36 99.83 99.83 4.8K
12:45 100.50 100.97 100.23 100.35 8.2K
12:46 100.33 100.33 100.00 100.10 8.8K
12:47 100.00 100.58 100.00 100.58 20.6K
12:48 100.76 101.27 100.76 101.27 3.0K
12:49 101.30 101.30 100.59 100.80 6.3K
12:51 100.01 100.20 100.00 100.20 16.5K
12:52 100.30 100.30 100.30 100.30 0.9K
12:53 100.29 100.92 100.29 100.92 5.7K
12:54 100.57 100.57 100.56 100.56 1.5K
12:55 100.21 100.29 100.21 100.29 1.4K
12:56 100.28 100.28 100.28 100.28 1.8K
12:57 100.03 100.03 100.02 100.02 2.4K
12:58 100.02 100.02 100.02 100.02 0.5K
12:59 100.04 100.04 100.04 100.04 6.2K
13:00 100.01 100.01 100.01 100.01 2.8K
13:01 100.25 101.00 100.25 101.00 3.4K
13:02 101.00 101.36 101.00 101.25 8.5K
13:03 101.00 101.19 101.00 101.01 2.2K
13:04 101.55 101.55 101.34 101.35 5.3K
13:05 101.11 101.50 100.98 100.98 4.8K
13:06 101.51 101.51 101.50 101.50 2.5K
13:07 101.69 102.35 101.69 102.35 6.2K
13:08 102.50 102.71 102.36 102.71 6.6K
13:09 102.69 102.97 102.50 102.89 30.2K
13:10 101.76 102.00 101.64 102.00 7.8K
13:11 102.25 102.35 101.75 101.92 5.4K
13:12 101.47 101.47 101.35 101.35 2.8K
13:13 101.45 101.45 101.01 101.01 4.3K
13:14 101.20 101.20 100.79 100.79 2.5K
13:16 101.70 101.70 101.70 101.70 1.5K
13:17 101.71 102.28 101.71 102.04 5.7K
13:18 101.72 101.72 101.50 101.50 1.3K
13:19 101.16 101.16 101.16 101.16 0.3K
13:20 101.85 101.85 101.85 101.85 0.7K
13:21 101.40 101.43 101.40 101.43 1.0K
13:22 101.49 101.49 101.48 101.48 6.1K
13:25 102.20 102.20 102.20 102.20 1.0K
13:26 102.47 102.47 102.13 102.13 1.5K
13:27 102.70 102.70 102.70 102.70 1.6K
13:28 102.80 102.80 102.70 102.70 2.1K
13:29 102.62 102.70 102.56 102.70 1.3K
13:30 102.95 103.07 102.66 102.66 1.4K
13:31 102.94 102.94 102.47 102.47 1.2K
13:32 102.12 102.15 102.11 102.15 5.2K
13:34 101.64 101.64 101.31 101.31 3.7K
13:35 101.00 101.00 100.37 100.37 5.7K
13:36 100.38 100.54 99.81 100.26 9.8K
13:37 100.72 100.72 100.72 100.72 2.4K
13:38 100.82 100.82 100.82 100.82 2.5K
13:39 100.48 100.48 100.48 100.48 0.1K
13:40 100.99 101.20 100.99 101.00 2.6K
13:41 100.01 100.01 100.00 100.00 3.9K
13:42 99.71 99.71 99.38 99.38 1.3K
13:43 99.34 99.34 99.00 99.25 10.3K
13:44 99.23 99.57 99.23 99.45 1.1K
13:45 99.21 99.80 99.21 99.80 5.0K
13:46 100.05 100.05 100.01 100.01 1.9K
13:47 99.69 100.86 99.69 100.86 1.0K
13:48 100.23 100.72 100.23 100.29 1.4K
13:49 100.51 100.51 100.51 100.51 4.0K
13:50 101.06 101.35 101.06 101.35 4.6K
13:51 100.53 100.53 99.79 100.05 3.5K
13:52 100.44 100.44 100.44 100.44 1.5K
13:53 100.58 100.59 100.58 100.59 1.9K
13:54 100.74 101.00 100.74 101.00 2.6K
13:55 100.66 100.66 100.66 100.66 2.3K
13:57 99.08 99.08 98.19 98.54 13.8K
13:58 98.55 98.96 98.55 98.96 0.7K
13:59 99.01 99.30 99.01 99.10 7.3K
14:00 99.13 99.38 99.13 99.37 3.1K
14:01 99.13 99.13 99.13 99.13 2.5K
14:02 99.45 99.88 99.23 99.23 1.3K
14:03 99.84 99.85 99.51 99.51 7.0K
14:04 99.32 100.96 99.32 100.34 11.7K
14:05 100.85 101.18 100.66 101.18 1.7K
14:06 101.00 101.00 100.56 100.56 4.2K
14:07 100.76 100.76 100.76 100.76 0.3K
14:08 100.32 100.32 100.32 100.32 1.6K
14:09 100.49 100.71 100.49 100.71 5.3K
14:10 99.45 99.45 98.97 98.97 4.1K
14:11 99.00 99.75 99.00 99.69 1.4K
14:12 98.60 98.60 98.60 98.60 2.7K
14:13 98.91 98.91 98.00 98.00 7.7K
14:14 98.95 98.95 98.51 98.56 5.0K
14:15 98.17 98.18 97.69 98.18 6.0K
14:16 97.89 97.89 96.37 97.00 14.5K
14:17 97.24 97.24 95.70 95.69 10.9K
14:18 95.97 95.98 95.15 95.15 17.8K
14:19 95.51 95.51 94.68 94.78 18.5K
14:20 95.38 95.90 94.85 95.90 8.7K
14:21 95.07 95.88 94.05 94.05 9.8K
14:22 94.84 95.19 94.80 95.11 4.9K
14:23 94.90 96.14 94.90 96.05 13.9K
14:24 95.53 96.52 95.52 96.52 16.0K
14:25 96.21 96.58 95.62 96.03 6.6K
14:26 96.11 96.11 96.10 96.11 0.8K
14:27 96.12 96.67 96.12 96.13 3.6K
14:28 96.03 96.03 96.01 96.01 5.6K
14:29 96.25 96.25 96.25 96.25 0.7K
14:30 95.88 96.67 95.88 96.34 9.8K
14:31 96.87 96.97 96.35 96.63 4.1K
14:32 97.36 97.89 97.36 97.48 4.7K
14:33 97.38 97.79 97.38 97.79 0.9K
14:34 97.81 98.58 97.72 98.16 13.7K
14:35 97.87 97.87 97.30 97.30 7.3K
14:36 97.30 97.39 97.03 97.03 0.5K
14:37 97.33 97.33 97.33 97.33 0.3K
14:38 97.21 97.70 97.21 97.70 1.4K
14:39 97.78 97.78 97.73 97.73 5.1K
14:40 97.74 97.74 97.74 97.74 3.9K
14:41 97.09 97.11 96.70 97.10 10.6K
14:42 96.47 96.52 96.47 96.52 1.2K
14:43 96.85 97.10 96.83 96.83 1.0K
14:44 96.43 96.43 96.17 96.16 3.2K
14:45 96.32 96.60 96.32 96.60 3.1K
14:46 96.10 96.10 95.79 95.79 0.8K
14:47 96.42 96.50 96.13 96.50 6.0K
14:48 96.23 97.00 96.23 96.50 7.7K
14:49 96.79 97.01 96.79 96.96 4.8K
14:50 96.70 96.70 96.70 96.70 1.1K
14:51 97.15 97.32 97.05 97.05 14.2K
14:52 97.08 97.08 96.77 96.77 2.5K
14:53 96.82 96.82 96.82 96.82 0.5K
14:54 97.11 97.32 96.91 96.91 0.5K
14:55 96.50 96.50 96.30 96.30 2.0K
14:56 96.85 96.85 96.50 96.50 0.7K
14:57 96.70 96.70 96.70 96.70 7.2K
15:01 95.00 95.15 94.78 95.15 8.9K
15:02 94.93 95.19 94.93 94.97 2.6K
15:03 95.49 95.49 95.49 95.49 1.6K
15:04 95.58 95.96 95.56 95.66 3.2K
15:05 95.34 95.50 95.34 95.50 0.6K
15:06 95.41 95.41 94.20 94.20 10.2K
15:07 94.37 94.89 94.37 94.88 3.9K
15:08 95.18 95.18 94.18 94.30 3.7K
15:09 95.00 95.00 94.48 94.48 4.0K
15:10 94.46 94.46 94.41 94.41 3.1K
15:11 94.26 94.26 93.10 93.27 7.1K
15:12 93.53 94.30 93.53 94.30 10.1K
15:13 94.68 94.68 94.33 94.63 6.6K
15:14 94.38 94.88 94.38 94.54 7.9K
15:15 94.86 95.36 94.86 95.11 16.1K
15:16 95.59 95.59 95.37 95.40 1.1K
15:17 95.45 95.48 95.23 95.23 2.1K
15:18 95.00 95.40 95.00 95.40 2.0K
15:19 94.90 94.90 94.56 94.66 3.3K
15:20 94.67 94.67 94.67 94.67 1.7K
15:21 95.18 95.55 95.18 95.55 1.8K
15:22 95.20 95.24 95.20 95.24 1.7K
15:23 95.21 95.21 95.02 95.02 0.6K
15:24 95.02 95.17 95.01 95.17 4.7K
15:25 94.95 94.95 94.95 94.95 1.0K
15:27 95.17 95.48 95.10 95.21 7.7K
15:28 95.06 95.07 95.06 95.07 0.6K
15:29 94.92 94.92 94.02 94.02 8.4K
15:30 95.20 95.29 95.07 95.07 2.3K
15:31 95.10 95.85 95.10 95.85 19.0K
15:32 96.21 96.21 95.80 95.87 6.7K
15:33 96.47 96.66 96.12 96.66 7.2K
15:34 96.95 96.95 96.58 96.68 4.9K
15:35 96.63 96.68 95.31 95.31 13.8K
15:36 95.61 95.99 95.33 95.98 9.2K
15:37 95.74 95.74 95.29 95.41 9.1K
15:38 95.26 95.26 94.21 94.21 12.4K
15:39 94.35 94.45 94.11 94.21 6.5K
15:40 94.07 94.07 93.53 94.00 5.4K
15:41 94.26 94.98 93.91 94.98 14.0K
15:42 94.58 94.58 94.32 94.50 5.9K
15:43 94.31 94.31 93.78 93.78 9.3K
15:44 93.69 93.88 92.46 92.80 11.9K
15:45 93.44 94.14 93.40 93.81 11.1K
15:46 93.44 93.44 92.89 92.89 8.1K
15:47 93.50 94.36 93.50 93.68 11.6K
15:48 94.70 95.55 93.89 95.30 17.3K
15:49 93.83 94.00 93.66 93.66 5.7K
15:50 93.55 94.08 93.24 93.24 5.6K
15:51 92.36 92.92 92.28 92.92 16.2K
15:52 92.79 93.51 92.64 93.33 9.5K
15:53 93.51 93.51 92.48 92.70 8.9K
15:54 93.11 93.16 92.71 93.01 11.2K
15:55 92.65 92.88 92.40 92.56 14.4K
15:56 92.63 92.63 91.36 91.71 9.8K
15:57 91.52 91.53 91.06 91.26 14.9K
15:58 91.29 91.29 91.04 91.04 12.5K
15:59 91.00 91.39 90.40 90.40 19.1K
16:00 90.42 90.42 90.42 90.42 145.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available