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 49.97 50.20 48.26 48.46 735.4K
09:31 48.18 49.24 47.27 47.27 57.6K
09:32 47.38 48.92 47.30 48.61 35.0K
09:33 48.43 49.34 47.58 49.34 36.8K
09:34 50.00 50.62 48.70 50.62 21.8K
09:35 50.44 51.39 50.29 50.51 95.5K
09:36 51.70 52.93 51.70 52.60 90.3K
09:37 52.75 53.76 52.15 53.31 49.1K
09:38 52.84 53.44 52.15 52.41 32.5K
09:39 53.00 53.25 51.60 51.60 25.9K
09:40 51.60 51.63 50.26 50.26 15.8K
09:41 50.72 51.36 50.30 50.55 30.5K
09:42 50.50 51.13 50.29 50.90 13.9K
09:43 50.95 52.29 50.95 51.90 20.9K
09:44 51.39 51.77 51.03 51.35 20.5K
09:45 51.16 51.65 50.52 51.05 32.3K
09:46 51.20 51.34 50.64 50.93 16.1K
09:47 51.54 51.98 50.93 51.96 12.7K
09:48 51.97 52.51 51.97 52.37 10.5K
09:49 51.89 52.63 51.89 52.32 16.8K
09:50 52.16 53.23 52.00 53.23 18.9K
09:51 53.22 54.20 53.22 53.93 26.6K
09:52 53.96 54.06 53.15 53.29 36.6K
09:53 53.21 53.82 53.04 53.79 34.3K
09:54 53.71 53.71 52.85 53.57 11.8K
09:55 53.85 53.85 52.51 52.70 21.8K
09:56 52.37 52.61 52.02 52.22 36.4K
09:57 52.04 52.65 52.00 52.35 21.5K
09:58 52.32 52.85 52.32 52.55 6.6K
09:59 52.71 53.51 52.71 53.34 23.9K
10:00 53.33 53.76 52.80 53.76 21.0K
10:01 53.68 53.95 53.41 53.76 10.6K
10:02 54.02 54.82 53.70 53.70 18.6K
10:03 53.98 54.01 52.83 53.16 35.3K
10:04 52.87 53.87 52.87 53.79 13.8K
10:05 53.67 53.71 53.00 53.17 13.6K
10:06 53.42 54.00 52.99 53.92 21.1K
10:07 54.06 54.63 54.06 54.63 9.9K
10:08 54.13 54.52 53.89 53.89 9.5K
10:09 54.51 54.97 54.51 54.90 11.1K
10:10 54.37 55.21 54.22 55.07 31.8K
10:11 55.13 55.65 54.94 55.00 20.5K
10:12 55.17 55.31 54.63 55.31 16.1K
10:13 55.30 55.95 54.97 55.95 25.2K
10:14 55.66 56.12 55.37 55.70 37.3K
10:15 55.87 56.25 55.87 56.25 19.3K
10:16 56.67 57.55 56.10 56.68 28.7K
10:17 56.43 56.85 56.14 56.83 31.5K
10:18 56.86 56.90 55.77 56.05 32.9K
10:19 56.15 56.78 56.05 56.62 12.6K
10:20 56.63 57.18 56.58 57.16 8.2K
10:21 56.81 57.56 56.81 57.56 20.8K
10:22 57.77 58.38 57.71 58.11 36.5K
10:23 57.81 58.23 57.33 57.80 49.4K
10:24 57.92 58.52 57.92 58.14 30.5K
10:25 58.08 58.64 58.08 58.37 21.9K
10:26 58.35 58.58 58.04 58.22 17.1K
10:27 58.07 58.07 57.56 57.74 51.9K
10:28 57.86 57.93 57.16 57.77 30.6K
10:29 57.59 58.06 57.59 58.06 21.1K
10:30 57.94 58.25 57.58 58.22 29.1K
10:31 58.11 58.73 58.03 58.40 14.9K
10:32 58.38 58.48 57.97 57.97 14.4K
10:33 57.79 58.34 57.77 58.17 13.4K
10:34 57.95 58.55 57.93 58.55 18.6K
10:35 58.61 59.08 58.42 58.93 26.2K
10:36 58.90 59.50 58.40 58.40 26.1K
10:37 58.58 58.58 57.92 57.92 49.7K
10:38 57.95 58.65 57.95 58.34 37.1K
10:39 58.30 58.30 56.87 57.19 30.0K
10:40 57.14 57.92 57.08 57.41 26.2K
10:41 57.46 57.73 56.68 57.09 9.7K
10:42 57.41 57.41 56.99 57.23 19.2K
10:43 57.34 57.48 56.68 56.68 12.4K
10:44 56.76 57.83 56.75 57.50 18.2K
10:45 57.51 58.35 57.40 58.32 16.7K
10:46 58.28 58.36 58.01 58.36 13.9K
10:47 58.09 58.41 57.82 57.84 11.9K
10:48 57.68 58.35 57.62 58.07 16.4K
10:49 57.82 57.92 57.42 57.42 10.2K
10:50 57.63 58.25 57.63 58.12 9.7K
10:51 58.07 58.26 57.89 58.16 10.4K
10:52 58.26 58.30 58.18 58.21 15.9K
10:53 58.08 58.70 58.08 58.58 11.1K
10:54 58.72 58.80 58.26 58.26 8.9K
10:55 58.40 58.58 58.28 58.29 6.7K
10:56 58.23 58.28 58.06 58.21 6.7K
10:57 58.10 58.40 58.04 58.40 7.2K
10:58 58.31 58.49 58.31 58.49 6.6K
10:59 58.60 58.63 58.51 58.51 6.0K
11:00 58.60 58.60 58.21 58.38 11.9K
11:01 58.62 58.70 58.59 58.70 2.0K
11:02 58.84 58.84 58.52 58.74 19.5K
11:03 58.75 58.78 58.51 58.51 11.0K
11:04 58.25 58.75 58.25 58.75 18.7K
11:05 58.55 58.65 58.41 58.65 8.5K
11:06 58.61 58.61 58.20 58.20 2.4K
11:07 58.40 58.40 57.75 57.75 13.9K
11:08 57.82 57.96 57.73 57.96 5.0K
11:09 57.95 58.00 57.70 57.92 5.2K
11:10 57.96 58.18 57.96 58.18 2.2K
11:11 58.18 58.32 58.18 58.32 1.7K
11:12 58.35 58.35 57.82 57.82 8.1K
11:13 57.77 57.86 57.77 57.86 4.0K
11:14 57.85 57.85 57.61 57.61 15.5K
11:15 57.40 57.47 57.10 57.20 30.5K
11:16 57.34 57.40 55.88 55.88 48.9K
11:17 56.06 56.40 56.06 56.14 15.1K
11:18 56.46 56.98 56.46 56.98 7.4K
11:19 56.82 56.82 56.51 56.67 6.1K
11:20 56.68 57.33 56.65 57.33 9.4K
11:21 57.44 57.76 57.17 57.55 16.3K
11:22 57.75 57.75 57.21 57.39 5.7K
11:23 57.38 57.38 56.67 56.83 8.7K
11:24 56.78 56.78 56.32 56.44 6.2K
11:25 56.79 56.84 56.50 56.84 5.8K
11:26 56.56 56.68 56.45 56.45 4.7K
11:27 56.48 56.58 56.34 56.34 8.7K
11:28 56.29 56.29 55.52 55.52 24.0K
11:29 55.66 55.69 55.14 55.20 13.7K
11:30 54.93 55.27 54.69 54.96 65.0K
11:31 55.59 55.87 55.25 55.78 10.1K
11:32 55.70 56.40 55.62 56.23 12.2K
11:33 56.30 56.55 56.26 56.55 8.6K
11:34 56.67 56.86 56.30 56.30 8.0K
11:35 56.41 56.49 55.89 56.49 10.2K
11:36 56.57 56.87 56.50 56.60 11.1K
11:37 57.08 57.14 56.99 57.03 4.8K
11:38 57.40 57.50 57.15 57.50 15.2K
11:39 57.70 57.80 57.40 57.40 13.0K
11:40 57.21 57.53 57.21 57.50 4.8K
11:41 57.76 57.93 57.62 57.92 11.4K
11:42 57.88 58.03 57.75 58.03 12.2K
11:43 58.01 58.18 57.83 57.83 6.4K
11:44 58.04 58.24 58.04 58.17 7.7K
11:45 58.04 58.11 57.65 57.65 12.0K
11:46 57.97 57.97 57.57 57.80 4.8K
11:47 57.72 57.72 57.69 57.70 2.9K
11:48 57.62 57.62 57.18 57.18 1.4K
11:49 57.80 57.80 57.58 57.58 3.6K
11:50 57.91 57.98 57.74 57.92 5.1K
11:51 57.65 57.95 57.52 57.95 23.5K
11:52 57.94 58.01 57.81 57.81 6.4K
11:53 57.92 57.92 57.86 57.86 5.1K
11:54 58.00 58.19 57.92 58.17 3.0K
11:55 58.21 58.21 57.92 58.09 5.0K
11:56 58.10 58.13 57.87 57.87 9.3K
11:57 57.53 57.55 57.53 57.55 2.5K
11:58 57.72 57.72 57.72 57.72 1.4K
11:59 57.86 57.97 57.62 57.62 6.8K
12:00 57.11 57.11 56.90 57.01 5.9K
12:01 56.98 57.15 56.98 57.15 4.9K
12:02 57.16 57.23 57.00 57.00 2.0K
12:03 56.99 57.02 56.99 57.02 1.8K
12:04 57.22 57.30 57.22 57.30 1.7K
12:05 57.31 57.46 57.31 57.46 1.3K
12:06 57.21 57.21 56.69 56.70 11.1K
12:07 56.96 56.96 56.87 56.87 2.4K
12:08 57.17 57.17 56.77 56.88 4.4K
12:09 57.00 57.00 57.00 57.00 0.3K
12:10 57.11 57.11 57.10 57.10 0.5K
12:11 57.31 57.31 57.31 57.31 1.2K
12:12 57.29 57.29 57.29 57.29 1.6K
12:13 57.13 57.29 57.13 57.29 2.1K
12:14 57.28 57.35 57.25 57.32 3.6K
12:15 57.24 57.24 57.24 57.24 1.2K
12:16 57.09 57.17 57.01 57.17 5.4K
12:17 57.22 57.22 57.22 57.22 2.1K
12:18 57.30 57.30 57.30 57.30 1.5K
12:19 57.11 57.11 57.11 57.11 0.4K
12:20 57.23 57.23 57.12 57.15 1.2K
12:21 57.15 57.15 56.95 56.95 2.1K
12:22 57.00 57.11 56.92 57.11 5.3K
12:23 56.99 56.99 56.29 56.29 4.3K
12:24 56.29 56.51 56.10 56.35 9.6K
12:25 56.30 56.34 56.15 56.15 4.4K
12:26 56.01 56.19 55.87 56.19 8.8K
12:27 56.26 56.39 56.12 56.30 11.0K
12:28 56.35 56.50 56.35 56.50 4.8K
12:29 56.12 56.12 56.12 56.12 2.5K
12:30 56.24 56.24 56.17 56.17 1.8K
12:31 56.30 56.30 56.30 56.30 0.6K
12:32 56.29 56.29 56.05 56.05 3.8K
12:34 56.19 56.19 56.19 56.19 1.7K
12:35 56.26 56.42 56.26 56.42 2.8K
12:36 55.76 55.76 55.41 55.49 6.1K
12:37 55.40 55.75 55.22 55.53 11.9K
12:38 55.64 55.64 55.39 55.59 6.2K
12:39 55.29 55.31 55.22 55.31 5.6K
12:40 55.26 55.27 55.07 55.07 5.2K
12:41 55.04 55.11 55.04 55.11 6.4K
12:42 55.00 55.00 54.13 54.14 20.5K
12:43 54.39 54.46 53.83 53.92 47.1K
12:44 54.04 54.04 53.37 53.69 19.5K
12:45 53.74 54.48 53.74 54.45 16.4K
12:46 54.45 54.45 53.80 53.80 14.0K
12:47 53.65 53.65 53.50 53.51 8.3K
12:48 53.53 53.85 53.37 53.38 7.0K
12:49 53.37 53.37 53.10 53.20 19.1K
12:50 53.11 53.27 52.99 53.13 27.3K
12:51 53.25 53.77 53.25 53.56 22.5K
12:52 53.79 54.01 53.76 53.84 16.4K
12:53 54.38 54.59 54.37 54.59 8.5K
12:54 54.46 54.46 53.90 54.02 15.2K
12:55 53.91 53.97 53.75 53.75 4.3K
12:56 53.75 53.75 53.56 53.56 2.0K
12:57 53.62 53.72 53.38 53.57 11.4K
12:58 53.51 53.52 52.74 53.15 63.9K
12:59 53.16 53.39 52.80 52.80 9.6K
13:00 52.67 53.40 52.63 53.40 5.9K
13:01 53.29 53.29 52.90 53.13 3.9K
13:02 53.05 53.17 52.81 52.81 2.8K
13:03 52.98 52.98 52.81 52.81 4.5K
13:04 52.74 52.75 52.56 52.65 3.9K
13:05 52.72 52.99 52.72 52.96 5.8K
13:06 52.93 53.01 52.83 52.95 15.2K
13:07 52.87 52.87 52.64 52.75 3.2K
13:08 52.74 52.95 52.74 52.90 2.1K
13:09 52.69 53.15 52.69 53.15 5.0K
13:10 52.96 53.00 52.88 53.00 21.6K
13:11 52.42 52.50 52.42 52.50 2.0K
13:12 52.41 52.51 52.35 52.51 6.1K
13:13 52.42 52.42 52.11 52.11 8.8K
13:14 52.24 52.38 51.91 52.38 13.6K
13:15 52.33 52.41 52.21 52.21 3.5K
13:16 52.42 52.42 51.51 51.62 13.7K
13:17 51.57 51.87 51.57 51.60 7.1K
13:18 51.52 51.52 51.19 51.26 19.3K
13:19 51.17 51.25 50.85 50.85 19.1K
13:20 51.02 51.02 50.58 50.59 24.8K
13:21 50.89 51.04 50.71 50.81 21.5K
13:22 50.84 51.12 50.84 50.90 14.8K
13:23 51.07 51.07 50.79 50.79 2.7K
13:24 50.72 51.09 50.72 50.93 3.3K
13:25 51.00 51.30 51.00 51.30 4.8K
13:26 51.30 51.40 51.10 51.21 15.5K
13:27 51.70 52.25 51.70 52.12 16.5K
13:28 52.04 52.41 51.95 52.15 32.3K
13:29 52.01 52.75 52.01 52.75 14.3K
13:30 52.40 53.30 52.29 53.18 41.9K
13:31 53.15 53.30 53.06 53.26 13.8K
13:32 53.23 53.23 53.00 53.18 7.2K
13:33 53.18 53.35 53.12 53.16 6.3K
13:34 53.10 53.72 53.10 53.53 13.6K
13:35 53.67 53.86 53.62 53.71 10.3K
13:36 53.77 53.77 53.22 53.60 16.9K
13:37 53.72 53.99 53.65 53.99 4.0K
13:38 53.92 53.92 53.62 53.82 6.9K
13:39 53.81 54.19 53.81 54.07 11.4K
13:40 54.00 54.17 53.87 53.87 5.2K
13:41 53.80 53.80 53.54 53.70 7.7K
13:42 53.17 53.24 53.02 53.11 37.5K
13:43 53.00 53.17 52.80 52.80 6.4K
13:44 53.06 53.32 53.06 53.32 4.7K
13:45 53.67 53.83 53.67 53.72 1.8K
13:46 53.90 53.92 53.61 53.92 2.5K
13:47 54.06 54.06 53.74 53.74 2.1K
13:48 53.64 53.64 53.28 53.28 5.6K
13:49 53.59 53.67 53.59 53.67 1.7K
13:50 53.33 53.33 53.04 53.04 3.8K
13:51 53.39 53.39 53.14 53.14 3.1K
13:52 53.40 53.40 53.26 53.28 3.0K
13:53 53.29 53.29 53.29 53.29 0.3K
13:54 53.16 53.20 53.02 53.04 7.1K
13:55 53.02 53.07 52.49 52.52 15.7K
13:56 52.50 52.50 52.11 52.32 5.6K
13:57 52.04 52.05 51.77 51.90 5.9K
13:58 51.96 51.96 51.75 51.75 6.7K
13:59 51.69 51.75 51.69 51.71 2.0K
14:00 51.71 51.90 51.71 51.86 4.7K
14:01 52.37 52.39 52.03 52.03 7.5K
14:02 52.04 52.04 51.76 51.98 24.5K
14:03 52.07 52.07 51.60 51.60 4.6K
14:04 51.60 51.62 51.41 51.45 5.2K
14:05 51.35 51.35 51.10 51.21 15.3K
14:06 51.44 51.75 51.44 51.69 2.2K
14:07 51.65 51.68 51.51 51.51 1.8K
14:08 52.09 52.09 51.81 51.81 11.1K
14:09 52.01 52.01 51.80 51.99 3.2K
14:10 51.94 51.94 51.55 51.55 3.1K
14:11 51.88 52.18 51.77 52.18 11.1K
14:12 52.26 52.28 52.26 52.28 5.0K
14:13 52.07 52.07 51.85 51.86 3.1K
14:15 52.25 52.25 52.25 52.25 0.8K
14:16 52.48 52.48 52.48 52.48 0.6K
14:17 52.44 52.44 52.44 52.44 2.2K
14:18 52.30 52.49 52.25 52.49 5.0K
14:19 52.55 52.55 52.55 52.55 3.0K
14:20 52.68 52.68 52.50 52.50 3.0K
14:21 52.49 52.51 52.49 52.51 0.4K
14:22 52.15 52.20 52.04 52.04 1.7K
14:23 52.50 52.50 52.35 52.49 1.7K
14:24 52.35 52.37 52.16 52.29 2.0K
14:25 52.42 52.56 52.27 52.27 4.1K
14:26 52.38 52.38 52.20 52.26 3.8K
14:28 52.42 52.42 52.42 52.42 4.9K
14:29 52.28 52.28 52.26 52.26 2.7K
14:30 52.19 52.59 52.08 52.59 2.4K
14:31 52.62 52.81 52.62 52.81 0.6K
14:32 53.03 53.03 53.00 53.00 2.4K
14:33 52.92 52.92 52.88 52.88 0.9K
14:34 52.77 52.97 52.77 52.97 2.7K
14:35 52.84 53.11 52.81 53.11 2.6K
14:36 53.08 53.12 53.05 53.05 3.4K
14:37 52.79 52.92 52.79 52.88 6.3K
14:38 52.94 53.09 52.93 52.95 56.8K
14:39 52.99 53.35 52.99 53.24 28.6K
14:40 53.31 53.52 53.31 53.38 8.8K
14:41 53.23 53.45 53.18 53.45 9.8K
14:42 53.33 53.48 53.24 53.33 4.2K
14:43 53.44 53.44 53.31 53.36 2.4K
14:44 53.32 53.32 53.24 53.31 18.4K
14:45 53.24 53.24 52.98 53.15 48.9K
14:46 53.14 53.26 53.02 53.26 3.8K
14:47 53.13 53.13 53.13 53.13 2.0K
14:48 53.65 53.65 53.65 53.65 1.6K
14:49 53.68 53.68 53.53 53.53 3.1K
14:50 53.70 53.70 53.28 53.50 2.8K
14:51 53.49 53.54 53.41 53.54 2.5K
14:52 53.55 53.55 53.46 53.46 1.0K
14:53 53.30 53.30 53.30 53.30 2.4K
14:54 53.38 53.38 53.14 53.14 1.0K
14:55 53.02 53.02 52.97 52.97 0.6K
14:56 53.01 53.20 53.01 53.05 3.7K
14:58 53.31 53.31 53.24 53.24 8.6K
14:59 53.17 53.36 53.16 53.36 6.0K
15:00 53.43 53.47 53.43 53.47 1.5K
15:01 53.18 53.27 53.18 53.27 7.9K
15:02 53.36 53.59 53.27 53.59 1.4K
15:03 53.64 53.80 53.64 53.79 6.0K
15:04 53.60 53.83 53.60 53.83 11.6K
15:05 53.91 53.91 53.69 53.88 1.8K
15:06 53.70 53.70 53.70 53.70 2.0K
15:08 53.54 53.67 53.54 53.67 1.0K
15:09 53.88 53.88 53.88 53.88 1.3K
15:10 54.11 54.17 53.85 53.87 6.8K
15:11 53.80 53.80 53.53 53.53 1.8K
15:12 53.36 53.55 53.26 53.26 6.4K
15:13 53.40 53.50 53.40 53.50 0.7K
15:14 53.28 53.28 53.23 53.23 1.0K
15:15 53.27 53.27 52.83 52.83 4.7K
15:16 52.90 52.90 52.80 52.80 3.5K
15:17 52.75 52.83 52.50 52.83 6.9K
15:18 52.67 52.67 52.61 52.64 3.7K
15:19 52.66 52.82 52.66 52.82 1.3K
15:20 52.73 52.84 52.62 52.84 2.2K
15:21 52.57 52.57 52.20 52.40 3.2K
15:22 52.22 52.22 52.01 52.11 11.1K
15:23 52.04 52.31 51.97 51.97 11.5K
15:24 52.00 52.28 52.00 52.25 4.9K
15:25 52.46 52.53 52.40 52.44 5.1K
15:26 52.51 52.51 52.33 52.34 8.4K
15:27 52.51 53.02 52.51 53.02 4.6K
15:28 53.05 53.05 52.79 52.79 4.4K
15:29 52.62 52.86 52.62 52.84 10.5K
15:30 52.66 52.71 52.60 52.70 8.1K
15:31 52.60 52.83 52.60 52.83 2.3K
15:32 53.07 53.07 52.68 52.68 1.8K
15:33 52.80 52.99 52.73 52.88 2.3K
15:34 52.77 52.77 52.60 52.69 2.5K
15:35 52.64 52.64 52.35 52.35 5.0K
15:36 52.32 52.69 52.32 52.48 1.2K
15:37 52.43 52.43 52.42 52.42 4.5K
15:38 52.36 52.65 52.36 52.65 2.5K
15:39 52.77 52.77 52.53 52.53 1.7K
15:40 52.77 52.98 52.77 52.98 3.0K
15:41 52.97 53.02 52.93 53.02 6.1K
15:42 52.54 52.54 52.52 52.52 4.6K
15:43 52.63 52.71 52.63 52.69 1.4K
15:44 52.54 52.57 52.54 52.57 0.8K
15:45 52.63 52.63 52.52 52.60 5.0K
15:46 52.54 52.64 52.52 52.62 2.9K
15:47 52.33 52.33 52.33 52.33 1.3K
15:48 52.45 52.75 52.45 52.48 4.1K
15:49 52.58 52.68 52.34 52.34 2.1K
15:50 52.65 52.80 52.47 52.80 5.2K
15:51 52.70 52.80 52.55 52.55 3.8K
15:52 52.69 52.80 52.63 52.63 5.0K
15:53 52.85 53.41 52.84 53.09 11.0K
15:54 53.08 53.29 52.89 53.29 10.0K
15:55 53.50 53.64 53.15 53.34 5.4K
15:56 53.63 53.68 53.36 53.36 13.1K
15:57 53.64 53.77 53.30 53.30 44.2K
15:58 53.60 53.65 53.16 53.24 12.7K
15:59 53.28 53.40 52.88 53.40 8.9K
16:00 53.92 53.92 53.92 53.92 103.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available