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 97.41 97.63 95.41 96.12 819.4K
09:31 96.99 97.32 95.22 97.07 55.1K
09:32 97.17 97.48 93.13 93.13 58.0K
09:33 93.20 93.31 90.81 91.04 64.6K
09:34 92.57 96.16 92.32 94.71 38.0K
09:35 93.91 95.77 93.00 94.31 18.7K
09:36 93.82 94.37 92.09 94.37 32.8K
09:37 94.02 95.42 93.51 95.42 64.9K
09:38 94.68 94.89 92.37 92.37 33.4K
09:39 92.39 93.91 91.61 91.61 22.4K
09:40 92.00 92.00 90.15 90.37 45.3K
09:41 90.36 90.48 89.36 89.67 54.3K
09:42 89.45 89.60 88.61 88.92 58.6K
09:43 89.48 91.00 88.82 91.00 41.3K
09:44 91.07 92.14 90.50 90.50 55.7K
09:45 89.80 91.97 89.80 91.69 14.1K
09:46 91.57 92.95 90.77 92.57 26.3K
09:47 92.57 93.44 92.32 93.20 22.2K
09:48 92.95 93.10 91.26 91.76 18.6K
09:49 91.75 91.90 90.41 91.90 14.6K
09:50 91.91 91.94 90.90 91.10 12.1K
09:51 91.00 91.00 89.97 90.76 24.1K
09:52 90.22 91.03 89.47 91.03 14.4K
09:53 91.13 91.13 90.33 90.78 9.1K
09:54 91.20 92.79 90.82 92.62 12.4K
09:55 92.49 92.58 91.44 91.84 29.4K
09:56 91.81 91.81 89.64 89.68 19.3K
09:57 90.01 90.50 88.80 89.15 15.9K
09:58 89.76 91.66 89.20 91.05 20.1K
09:59 91.07 93.20 91.07 93.04 13.4K
10:00 93.06 93.06 91.61 91.79 15.3K
10:01 92.18 92.48 91.24 91.83 6.9K
10:02 92.01 92.38 91.66 92.00 11.7K
10:03 92.26 93.30 91.80 92.76 19.5K
10:04 92.44 93.25 92.16 93.25 15.1K
10:05 93.49 95.00 93.49 94.50 25.5K
10:06 93.79 93.79 92.90 93.23 5.1K
10:07 93.27 94.98 93.27 94.96 22.1K
10:08 95.34 95.88 94.86 95.03 18.1K
10:09 95.21 96.75 94.94 96.49 8.9K
10:10 96.67 97.39 96.60 97.39 20.1K
10:11 97.42 97.42 96.81 97.12 21.5K
10:12 97.12 98.65 97.12 98.55 27.8K
10:13 98.67 99.18 97.00 97.35 38.5K
10:14 97.72 98.50 96.30 97.08 22.4K
10:15 97.07 98.80 97.07 98.80 15.9K
10:16 98.93 99.30 98.30 99.11 25.7K
10:17 99.03 100.02 98.88 99.77 41.2K
10:18 99.30 100.22 98.63 100.22 29.1K
10:19 100.03 100.86 99.76 100.84 27.2K
10:20 100.24 100.76 99.27 100.00 17.8K
10:21 100.34 100.98 99.83 100.17 12.5K
10:22 100.20 100.83 99.81 100.51 17.1K
10:23 100.07 100.35 98.00 98.00 32.1K
10:24 98.29 99.74 97.66 99.53 30.7K
10:25 99.73 100.15 99.39 99.99 25.0K
10:26 99.77 100.27 99.34 99.75 11.5K
10:27 100.15 100.50 99.71 100.07 13.5K
10:28 100.18 100.18 99.08 99.28 8.9K
10:29 99.62 99.62 97.45 98.16 16.6K
10:30 98.31 99.69 98.31 99.60 15.4K
10:31 99.34 99.56 99.02 99.02 7.3K
10:32 99.05 99.30 98.27 98.50 9.0K
10:33 98.22 98.22 97.45 97.50 7.5K
10:34 97.71 98.18 97.28 97.68 18.6K
10:35 97.82 97.93 96.80 97.00 11.9K
10:36 97.57 98.72 97.57 98.72 10.6K
10:37 98.26 98.51 97.79 97.79 5.2K
10:38 98.13 98.38 97.64 97.74 3.8K
10:39 97.12 97.12 96.00 96.19 10.7K
10:40 96.21 98.00 96.21 97.96 11.7K
10:41 97.65 97.65 96.70 97.00 6.6K
10:42 97.19 97.20 96.54 97.20 7.1K
10:43 97.20 97.20 96.21 96.21 7.7K
10:44 96.11 96.53 95.75 95.89 19.6K
10:45 95.87 95.87 94.60 94.88 19.3K
10:46 95.10 95.27 94.21 94.53 14.8K
10:47 94.18 94.80 94.01 94.71 13.9K
10:48 94.52 95.22 94.10 95.22 16.1K
10:49 95.22 96.32 94.97 95.93 20.2K
10:50 95.59 95.91 94.95 95.75 6.6K
10:51 96.08 96.38 95.56 96.13 5.3K
10:52 95.63 96.00 95.25 96.00 28.7K
10:53 95.85 96.22 95.80 95.96 7.8K
10:54 95.45 95.65 95.15 95.15 12.0K
10:55 95.17 95.17 94.13 94.65 19.8K
10:56 95.13 95.27 94.44 95.19 6.0K
10:57 94.95 95.63 94.95 95.63 3.3K
10:58 95.64 96.71 95.64 96.47 8.2K
10:59 96.46 97.20 96.43 97.05 16.9K
11:00 97.04 97.11 96.73 97.00 9.4K
11:01 96.75 97.00 96.06 97.00 6.5K
11:02 96.71 96.89 96.36 96.66 4.6K
11:03 96.66 96.66 95.21 95.21 6.5K
11:04 94.76 95.56 94.65 95.06 2.8K
11:05 95.31 95.64 94.75 95.09 4.4K
11:06 95.10 96.01 95.10 96.01 5.0K
11:07 96.10 96.78 95.53 96.75 8.3K
11:08 96.46 96.76 96.28 96.28 7.3K
11:09 96.26 96.45 96.25 96.34 2.1K
11:10 96.66 96.81 96.35 96.77 8.9K
11:11 96.74 97.18 96.51 97.18 6.6K
11:12 97.08 98.21 97.08 98.21 6.9K
11:13 97.90 97.90 97.71 97.71 4.1K
11:14 97.88 98.25 97.87 97.91 7.4K
11:15 97.61 97.91 97.09 97.09 6.8K
11:16 97.26 97.38 97.08 97.28 2.9K
11:17 97.45 97.91 97.45 97.68 5.6K
11:18 97.83 97.88 96.71 97.42 6.0K
11:19 97.22 97.58 97.22 97.42 3.1K
11:20 97.46 97.46 97.30 97.37 3.4K
11:21 97.46 97.46 97.30 97.36 2.2K
11:22 97.34 97.46 96.89 96.89 2.6K
11:23 96.95 97.08 96.45 96.84 3.4K
11:24 97.00 97.07 96.48 96.48 6.0K
11:25 96.29 96.29 95.61 95.61 7.7K
11:26 96.09 96.40 95.96 96.40 8.7K
11:27 96.20 96.31 96.01 96.15 3.9K
11:28 95.90 96.16 95.79 95.79 3.0K
11:29 95.89 95.91 95.42 95.42 7.2K
11:30 95.50 95.83 95.28 95.78 6.3K
11:31 95.54 95.54 95.35 95.52 4.2K
11:32 95.67 95.73 95.00 95.00 10.4K
11:33 95.05 95.30 95.03 95.23 7.5K
11:34 95.07 95.21 94.42 94.42 8.5K
11:35 94.54 95.61 94.54 95.27 9.4K
11:36 95.00 95.45 94.86 95.30 3.9K
11:37 95.36 95.89 95.34 95.54 3.3K
11:38 96.00 96.00 95.21 95.36 6.8K
11:39 95.21 95.78 95.21 95.47 0.9K
11:40 95.51 95.51 95.20 95.20 3.1K
11:41 95.05 95.05 94.21 94.67 11.2K
11:42 94.00 94.00 93.05 93.50 21.4K
11:43 93.39 93.68 93.03 93.68 10.6K
11:44 93.50 93.96 93.15 93.34 9.2K
11:45 93.33 94.00 93.33 93.36 3.3K
11:46 93.38 93.38 93.08 93.16 8.3K
11:47 93.15 93.49 93.15 93.15 1.7K
11:48 93.10 93.40 92.82 93.40 9.0K
11:49 93.54 93.54 93.01 93.13 3.0K
11:50 93.23 93.38 93.01 93.38 2.8K
11:51 93.24 93.24 92.85 93.00 9.3K
11:52 92.95 93.67 92.50 93.59 16.7K
11:53 93.39 93.87 93.20 93.79 6.7K
11:54 93.86 94.64 93.86 94.64 4.5K
11:55 94.27 94.27 94.00 94.01 4.8K
11:56 94.44 94.46 94.06 94.24 5.3K
11:57 94.07 94.41 93.96 93.96 3.3K
11:58 93.88 93.88 93.17 93.17 2.1K
11:59 93.23 93.23 93.09 93.13 2.5K
12:00 93.13 93.13 92.61 92.78 5.1K
12:01 93.25 93.81 93.25 93.61 9.7K
12:02 93.63 94.09 93.63 93.74 9.9K
12:03 93.74 93.84 93.29 93.37 8.6K
12:04 93.45 93.81 93.45 93.81 2.3K
12:05 93.72 93.94 93.65 93.65 10.5K
12:06 93.94 94.30 93.84 93.84 7.5K
12:07 93.70 93.75 93.58 93.73 9.2K
12:08 93.92 93.96 93.84 93.84 1.8K
12:09 93.85 93.97 93.69 93.97 5.4K
12:10 94.38 94.75 94.20 94.60 7.1K
12:11 94.80 94.80 94.46 94.64 2.9K
12:12 94.63 94.98 94.63 94.66 6.3K
12:13 94.61 94.90 94.61 94.81 1.2K
12:14 94.87 94.87 94.74 94.74 1.4K
12:15 94.54 94.67 94.46 94.56 6.2K
12:16 94.69 94.90 94.56 94.90 7.5K
12:17 94.93 95.52 94.93 95.52 10.5K
12:18 95.04 96.00 95.04 95.18 8.0K
12:19 94.82 95.17 94.82 95.17 3.8K
12:20 95.20 95.20 94.78 94.78 4.7K
12:21 95.24 95.24 94.74 94.83 4.1K
12:22 94.64 94.64 93.79 93.83 11.6K
12:23 94.03 94.03 93.41 93.41 3.0K
12:24 93.94 93.94 93.43 93.56 5.7K
12:25 93.60 93.88 93.56 93.79 2.2K
12:26 93.70 94.07 93.64 94.07 6.3K
12:27 94.41 94.41 94.01 94.09 5.1K
12:28 94.32 94.66 94.31 94.49 2.9K
12:29 94.92 95.01 94.65 94.92 4.8K
12:30 94.82 95.00 94.52 94.65 3.5K
12:31 94.77 95.15 94.62 95.06 4.7K
12:32 94.97 95.15 94.52 94.52 7.8K
12:33 94.78 94.89 94.54 94.89 1.6K
12:34 94.88 95.51 94.85 95.09 15.2K
12:35 95.48 95.48 94.25 94.52 4.2K
12:36 94.50 94.50 93.92 94.20 2.8K
12:37 94.08 94.08 93.78 93.78 2.3K
12:38 93.74 94.10 93.74 94.10 2.8K
12:39 94.09 94.36 93.82 94.25 5.9K
12:40 93.82 93.82 93.52 93.52 2.0K
12:41 93.60 93.85 93.35 93.85 7.1K
12:42 93.94 93.94 93.83 93.83 1.9K
12:43 94.00 94.43 94.00 94.43 4.0K
12:44 94.23 94.23 93.85 93.85 1.7K
12:45 93.99 94.23 93.99 94.07 1.8K
12:46 93.98 94.05 93.89 93.94 6.6K
12:47 94.31 94.31 94.03 94.03 1.0K
12:48 94.28 94.31 94.16 94.21 3.1K
12:49 94.19 94.28 94.19 94.28 1.0K
12:50 94.00 94.10 93.94 93.94 1.0K
12:51 93.81 93.81 93.46 93.46 4.1K
12:52 93.43 93.43 92.86 92.86 7.5K
12:53 92.98 93.27 92.98 93.13 2.3K
12:54 93.02 93.52 92.96 93.37 5.4K
12:55 93.72 93.99 93.72 93.80 4.2K
12:56 93.78 94.20 93.78 93.83 1.7K
12:57 93.76 93.76 93.31 93.54 5.7K
12:58 93.22 93.22 92.90 92.90 4.2K
12:59 92.90 93.18 92.75 93.18 4.5K
13:00 92.84 93.06 92.51 92.94 3.4K
13:01 92.21 92.21 91.75 92.00 10.5K
13:02 91.88 92.39 91.88 92.39 2.3K
13:03 92.48 92.48 91.99 91.99 5.9K
13:04 91.61 92.02 91.58 91.58 2.7K
13:05 91.58 92.22 91.46 92.03 4.2K
13:06 91.98 92.10 90.96 91.28 23.9K
13:07 91.16 91.20 90.70 90.70 15.5K
13:08 90.72 90.72 90.11 90.71 11.6K
13:09 90.54 91.70 90.53 91.55 28.5K
13:10 91.62 92.26 91.54 92.13 20.1K
13:11 91.91 92.23 91.91 92.23 7.5K
13:12 91.77 91.77 91.42 91.67 5.3K
13:13 91.54 91.54 91.00 91.00 7.4K
13:14 91.19 91.39 91.17 91.27 7.9K
13:15 90.81 90.81 90.22 90.50 9.0K
13:16 90.22 90.53 89.78 89.81 22.5K
13:17 89.50 90.59 89.21 90.59 11.6K
13:18 90.08 90.20 89.00 89.00 12.7K
13:19 89.60 89.84 89.60 89.83 2.3K
13:20 88.77 89.30 88.77 88.89 7.7K
13:21 89.03 89.17 88.59 88.59 6.5K
13:22 88.61 88.99 88.37 88.56 13.9K
13:23 87.91 89.20 87.68 88.94 24.8K
13:24 88.40 88.40 86.95 87.20 20.4K
13:25 87.23 87.74 87.01 87.61 11.6K
13:26 87.47 87.60 87.30 87.30 11.3K
13:27 87.28 87.79 87.28 87.41 7.8K
13:28 87.57 87.57 86.58 86.82 19.7K
13:29 86.39 87.14 86.20 86.20 11.4K
13:30 86.03 87.82 86.03 87.83 6.4K
13:31 87.61 87.68 86.94 87.00 6.7K
13:32 87.02 87.35 86.81 87.35 3.8K
13:33 86.64 87.71 86.64 87.71 3.5K
13:34 87.41 87.50 87.28 87.28 4.0K
13:35 87.31 87.92 87.31 87.88 5.9K
13:36 87.57 87.57 87.00 87.14 5.2K
13:37 87.36 87.36 86.57 86.57 2.7K
13:38 86.57 86.68 85.98 86.38 13.8K
13:39 86.88 86.88 86.21 86.21 3.9K
13:40 86.06 86.50 86.04 86.33 2.9K
13:41 86.52 86.52 85.89 86.09 17.2K
13:42 86.50 86.50 85.56 85.56 23.7K
13:43 85.73 86.22 85.73 86.02 1.4K
13:44 86.00 86.62 86.00 86.51 4.9K
13:45 86.47 86.98 86.36 86.98 5.8K
13:46 87.22 87.22 86.48 87.21 10.8K
13:47 87.20 87.53 87.04 87.29 6.1K
13:48 87.43 87.43 86.94 86.94 10.6K
13:49 87.17 87.17 86.74 86.74 4.2K
13:50 87.19 87.19 86.60 86.83 10.9K
13:51 86.21 86.31 86.13 86.24 3.6K
13:52 86.28 86.28 85.34 85.99 3.6K
13:53 85.89 86.26 85.84 85.84 7.1K
13:54 85.68 86.10 85.68 86.10 6.0K
13:55 86.24 86.25 85.94 86.10 4.7K
13:56 85.85 85.85 84.69 84.79 17.6K
13:57 84.79 85.51 84.79 85.47 7.7K
13:58 85.36 85.39 84.87 85.15 5.2K
13:59 85.39 85.72 85.37 85.72 7.2K
14:00 85.49 85.49 84.75 84.75 4.7K
14:01 85.02 85.02 84.70 84.79 5.6K
14:02 85.03 85.99 85.03 85.99 2.9K
14:03 85.85 86.34 85.83 85.98 14.2K
14:04 85.99 86.02 84.88 84.88 4.0K
14:05 84.98 85.47 84.79 85.47 5.6K
14:06 85.43 85.92 85.43 85.92 2.0K
14:07 85.73 85.73 85.47 85.47 2.3K
14:08 85.68 85.68 85.68 85.68 0.9K
14:09 85.95 86.08 85.73 85.73 3.0K
14:10 85.98 86.63 85.86 86.19 9.9K
14:11 86.73 86.89 86.34 86.34 8.8K
14:12 87.15 87.91 87.15 87.72 21.2K
14:13 87.60 87.60 86.35 86.35 5.2K
14:14 85.84 86.00 85.61 86.00 5.6K
14:15 86.21 86.21 86.00 86.13 4.5K
14:16 86.21 86.21 85.66 85.95 3.6K
14:17 86.42 86.75 86.23 86.67 8.4K
14:18 86.75 87.58 86.75 87.43 16.7K
14:19 87.36 87.42 87.22 87.22 9.8K
14:20 87.96 88.17 87.82 88.15 8.4K
14:21 88.12 88.21 87.86 88.06 26.1K
14:22 88.30 88.97 88.22 88.97 12.9K
14:23 88.95 88.95 88.41 88.90 12.3K
14:24 88.99 88.99 87.55 87.61 14.7K
14:25 87.37 87.61 87.37 87.61 4.1K
14:26 87.74 87.85 87.56 87.56 3.3K
14:27 87.64 88.10 87.64 88.10 4.9K
14:28 87.80 88.25 87.80 88.25 3.9K
14:29 87.99 87.99 87.56 87.69 7.3K
14:30 87.03 87.68 87.03 87.46 2.9K
14:31 87.54 87.90 87.47 87.77 3.4K
14:32 87.41 87.41 87.41 87.41 0.9K
14:33 87.60 88.10 87.60 88.10 8.7K
14:34 88.01 88.15 87.74 88.12 10.0K
14:35 88.06 88.06 87.78 87.83 5.0K
14:36 87.74 88.10 87.74 88.10 5.6K
14:37 88.06 88.06 87.26 87.26 6.8K
14:38 87.42 87.78 87.42 87.78 2.2K
14:39 87.54 88.00 87.54 88.00 2.6K
14:40 87.81 87.92 87.72 87.72 5.0K
14:41 87.57 87.99 87.46 87.99 5.4K
14:43 88.00 88.00 87.84 87.84 1.3K
14:44 87.52 87.52 87.02 87.30 5.7K
14:45 87.22 87.22 87.22 87.22 1.0K
14:46 86.83 86.99 86.48 86.99 9.3K
14:47 87.32 87.32 86.44 86.52 9.0K
14:48 86.45 86.67 86.44 86.44 5.1K
14:49 86.52 86.70 86.44 86.44 2.9K
14:50 86.37 86.98 86.37 86.95 1.7K
14:51 86.59 86.61 86.21 86.21 9.5K
14:52 86.31 86.33 86.31 86.33 1.2K
14:53 86.57 86.68 86.57 86.68 0.4K
14:54 86.97 87.74 86.97 87.74 8.8K
14:55 87.88 87.88 87.26 87.26 2.3K
14:56 86.91 86.98 86.84 86.98 7.1K
14:57 86.57 86.63 86.57 86.63 0.8K
14:58 86.43 86.43 86.04 86.12 7.4K
14:59 86.01 86.07 85.64 85.64 5.5K
15:00 85.79 85.79 85.35 85.68 3.9K
15:01 85.75 85.75 85.41 85.51 2.3K
15:02 85.56 85.56 85.15 85.15 1.8K
15:03 85.08 85.50 85.08 85.47 4.3K
15:04 85.50 85.60 85.13 85.13 2.4K
15:05 85.33 85.66 85.33 85.66 2.7K
15:06 85.86 86.31 85.86 86.31 6.6K
15:07 86.01 86.37 85.97 86.37 1.8K
15:08 86.22 86.28 86.22 86.28 1.7K
15:09 86.20 86.48 86.00 86.01 2.3K
15:10 86.15 86.29 85.61 85.61 1.8K
15:11 85.76 85.76 85.15 85.26 5.8K
15:12 85.40 85.40 84.91 85.30 5.9K
15:13 85.30 85.30 84.77 84.77 8.7K
15:14 84.80 84.80 84.76 84.76 3.8K
15:15 84.96 84.96 84.20 84.30 2.9K
15:16 84.40 84.57 84.38 84.54 11.6K
15:17 84.31 84.80 84.31 84.53 6.9K
15:18 84.40 84.40 84.02 84.20 3.0K
15:19 84.04 84.05 83.79 84.05 14.5K
15:20 84.02 84.02 83.61 83.76 4.8K
15:21 83.51 84.00 83.51 83.85 6.9K
15:22 83.65 83.84 83.31 83.31 3.5K
15:23 83.27 83.49 83.00 83.09 9.6K
15:24 83.35 83.71 83.35 83.52 6.6K
15:25 83.50 83.98 83.40 83.75 4.3K
15:26 83.86 83.86 83.65 83.76 5.2K
15:27 84.58 84.83 84.52 84.83 2.0K
15:28 84.97 85.53 84.97 85.34 9.6K
15:29 84.93 85.04 84.19 84.19 9.8K
15:30 84.11 84.11 83.81 83.90 4.5K
15:31 83.09 83.14 83.03 83.07 6.4K
15:32 83.25 83.47 82.51 82.62 5.5K
15:33 82.65 82.97 82.50 82.97 7.2K
15:34 82.92 82.96 82.58 82.78 5.6K
15:35 83.12 83.34 82.91 82.91 3.8K
15:36 83.12 83.12 82.64 82.97 4.4K
15:37 82.54 82.84 82.54 82.61 5.2K
15:38 82.51 82.91 82.47 82.91 8.2K
15:39 82.76 83.50 82.53 83.34 3.6K
15:40 83.36 84.00 83.22 83.73 8.1K
15:41 83.77 83.94 83.52 83.60 4.3K
15:42 83.74 83.74 83.00 83.70 10.3K
15:43 83.82 84.37 83.66 84.06 5.0K
15:44 84.34 84.97 84.34 84.52 6.9K
15:45 84.58 85.00 84.58 84.65 13.2K
15:46 84.65 84.65 84.24 84.24 3.9K
15:47 84.17 84.50 83.71 84.50 4.8K
15:48 84.75 84.80 84.53 84.59 2.3K
15:49 84.64 85.28 84.64 85.28 5.8K
15:50 85.60 85.90 85.06 85.90 8.6K
15:51 85.72 85.82 85.34 85.78 5.6K
15:52 85.93 85.97 85.46 85.46 5.0K
15:53 85.85 86.26 85.70 86.13 7.9K
15:54 86.19 86.88 86.00 86.82 13.6K
15:55 86.95 87.00 86.01 86.01 15.6K
15:56 86.22 86.22 85.50 85.51 5.1K
15:57 85.52 85.62 85.42 85.53 4.3K
15:58 85.57 85.57 85.04 85.34 12.9K
15:59 85.30 85.79 85.30 85.54 24.5K
16:00 85.54 85.54 85.54 85.54 318.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available