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 56.35 56.35 53.30 54.40 471.2K
09:31 54.28 55.27 53.61 54.19 45.7K
09:32 53.94 55.45 53.94 54.90 24.5K
09:33 55.28 55.80 54.89 54.89 15.0K
09:34 54.35 54.89 53.20 53.36 69.8K
09:35 53.54 54.42 52.44 52.44 87.5K
09:36 52.50 52.50 51.09 51.80 80.9K
09:37 51.97 51.97 49.97 50.01 59.9K
09:38 49.92 50.83 49.21 50.83 54.9K
09:39 50.42 51.01 50.12 50.65 14.7K
09:40 50.72 51.38 50.42 50.59 25.1K
09:41 50.86 50.86 49.85 50.50 24.0K
09:42 49.97 49.97 48.77 49.51 38.1K
09:43 49.65 49.65 48.22 48.78 37.6K
09:44 48.77 49.82 48.46 49.59 28.5K
09:45 49.66 49.79 49.00 49.60 16.4K
09:46 50.13 51.42 50.13 50.96 70.5K
09:47 50.68 51.54 50.68 51.13 15.3K
09:48 51.13 51.13 50.49 50.49 12.9K
09:49 50.43 50.57 49.90 49.90 22.2K
09:50 50.20 51.00 50.20 51.00 5.2K
09:51 51.00 51.00 50.60 50.77 6.9K
09:52 50.73 50.81 50.64 50.75 4.4K
09:53 51.18 51.18 50.77 51.11 5.8K
09:54 51.54 52.13 51.24 51.24 24.9K
09:55 51.65 51.76 51.00 51.36 32.2K
09:56 51.62 51.63 50.86 50.86 7.5K
09:57 50.50 50.50 50.21 50.37 16.8K
09:58 50.68 51.59 50.68 51.32 10.9K
09:59 51.81 51.91 51.56 51.84 5.7K
10:00 51.23 51.23 50.57 51.09 10.6K
10:01 51.64 52.91 51.64 52.31 25.3K
10:02 52.30 52.30 51.89 52.18 7.0K
10:03 52.53 52.59 52.33 52.33 4.8K
10:04 52.41 52.50 51.69 51.85 5.7K
10:05 51.42 51.42 51.00 51.00 9.6K
10:06 51.04 51.07 50.29 50.33 9.3K
10:07 50.36 51.28 50.36 50.99 6.3K
10:08 50.75 50.75 49.61 49.61 15.1K
10:09 49.57 49.85 49.00 49.37 14.6K
10:10 49.42 50.12 49.07 50.12 15.0K
10:11 50.00 50.73 49.91 50.56 6.4K
10:12 50.94 50.96 50.41 50.41 2.3K
10:13 50.49 50.49 50.03 50.15 5.7K
10:14 50.21 50.39 49.94 50.35 5.2K
10:15 50.29 50.41 49.92 49.92 4.3K
10:16 49.73 49.97 49.65 49.82 5.2K
10:17 49.70 49.99 49.66 49.66 4.9K
10:18 49.98 50.05 49.60 49.97 2.3K
10:19 49.88 49.88 49.81 49.81 2.5K
10:20 49.86 50.53 49.86 50.53 4.5K
10:21 50.53 51.30 50.53 51.30 7.4K
10:22 51.23 51.29 50.87 50.93 8.5K
10:23 50.61 50.84 50.35 50.35 5.1K
10:24 50.21 50.41 49.64 49.64 10.1K
10:25 49.79 49.79 49.06 49.06 12.2K
10:26 49.33 49.41 48.88 48.88 14.5K
10:27 49.25 50.03 49.25 49.85 7.0K
10:28 49.94 49.94 49.57 49.72 17.0K
10:29 49.73 49.77 49.42 49.72 9.2K
10:30 50.05 50.21 49.63 49.63 8.5K
10:31 49.98 50.11 49.75 49.90 9.3K
10:32 50.21 50.27 49.92 50.01 6.5K
10:33 49.98 50.18 49.80 49.83 6.0K
10:34 49.80 50.48 49.72 50.48 5.1K
10:35 50.30 50.43 49.92 50.43 8.0K
10:36 50.71 50.71 50.28 50.41 2.9K
10:37 49.58 49.58 49.31 49.31 2.2K
10:38 50.07 50.07 50.07 50.07 0.2K
10:39 50.07 50.07 49.79 49.79 3.1K
10:40 49.55 49.69 49.55 49.69 2.4K
10:41 49.75 49.79 49.55 49.69 3.0K
10:42 49.80 49.82 49.68 49.82 2.8K
10:43 49.82 49.82 49.60 49.64 4.3K
10:44 49.64 50.05 49.64 49.96 5.8K
10:45 49.97 49.97 49.97 49.97 1.3K
10:46 50.18 50.18 49.89 49.90 1.9K
10:47 49.93 49.93 49.51 49.51 5.5K
10:48 49.51 49.51 49.00 49.00 44.4K
10:49 49.03 49.03 48.99 48.99 6.8K
10:50 49.00 49.41 49.00 49.30 10.4K
10:51 49.03 49.03 49.03 49.03 0.3K
10:52 49.23 49.23 49.19 49.19 0.5K
10:53 49.36 49.78 49.36 49.78 4.3K
10:54 49.48 49.48 49.30 49.30 1.0K
10:55 49.00 49.00 48.55 48.72 8.9K
10:56 48.60 48.60 48.33 48.36 14.4K
10:57 48.25 48.25 47.72 47.72 13.5K
10:58 47.72 47.79 47.50 47.69 7.8K
10:59 47.72 47.72 46.81 47.25 18.8K
11:00 47.64 48.12 47.61 47.81 21.4K
11:01 47.90 48.15 47.90 47.90 12.1K
11:02 47.93 48.19 47.86 47.86 6.3K
11:03 47.69 47.87 47.69 47.80 5.9K
11:04 47.68 47.68 47.11 47.25 6.8K
11:05 47.31 48.41 47.31 48.41 8.3K
11:06 48.41 48.46 47.76 47.84 8.9K
11:07 47.91 48.30 47.91 47.91 18.8K
11:08 47.92 47.98 47.66 47.68 14.7K
11:09 47.47 47.52 47.43 47.52 9.5K
11:10 47.72 47.80 47.56 47.80 7.2K
11:11 47.72 47.74 47.55 47.55 2.3K
11:12 47.58 47.82 47.52 47.75 4.8K
11:13 47.80 48.25 47.80 48.25 1.6K
11:14 48.07 48.27 48.06 48.19 4.9K
11:15 48.20 48.23 47.91 47.91 3.2K
11:16 47.85 47.89 47.60 47.60 1.8K
11:17 47.88 48.10 47.81 47.81 2.7K
11:18 47.83 47.91 47.76 47.76 3.4K
11:19 48.00 48.00 47.83 47.83 0.8K
11:20 47.99 48.12 47.96 47.96 2.6K
11:21 48.03 48.12 47.68 48.12 6.7K
11:22 48.11 48.49 48.10 48.27 11.6K
11:23 48.10 48.52 48.10 48.52 6.8K
11:24 48.43 48.60 48.36 48.59 3.6K
11:25 48.15 48.20 48.00 48.20 1.4K
11:26 48.10 48.38 47.98 48.38 7.4K
11:27 48.47 48.47 48.32 48.43 2.8K
11:28 48.11 48.11 48.11 48.11 0.8K
11:29 48.50 48.50 48.05 48.05 2.5K
11:30 48.20 48.20 48.20 48.20 2.2K
11:31 47.85 47.85 47.34 47.43 5.7K
11:32 47.61 47.88 47.51 47.55 3.3K
11:33 47.50 47.50 47.10 47.10 5.1K
11:34 47.22 47.22 47.08 47.08 9.4K
11:35 47.38 47.52 47.30 47.52 0.6K
11:36 47.60 47.62 47.47 47.57 2.3K
11:37 47.33 47.33 47.10 47.10 3.5K
11:38 47.26 47.30 46.90 46.96 9.0K
11:39 46.87 47.15 46.76 47.15 39.9K
11:40 47.09 47.17 46.80 46.94 3.3K
11:41 46.63 46.90 46.60 46.90 8.3K
11:42 46.87 47.06 46.87 47.00 9.4K
11:43 46.66 46.66 46.66 46.66 2.3K
11:44 46.59 46.59 46.25 46.47 12.7K
11:45 46.54 46.68 46.37 46.68 16.7K
11:46 46.63 46.63 46.42 46.42 6.7K
11:47 46.31 46.49 46.31 46.39 1.2K
11:48 46.56 46.87 46.49 46.87 8.0K
11:49 46.87 47.17 46.87 46.90 5.5K
11:50 47.16 47.57 47.16 47.45 4.9K
11:51 47.48 47.60 47.11 47.11 3.9K
11:52 47.29 47.42 47.26 47.42 1.0K
11:53 47.37 47.46 47.16 47.46 4.4K
11:54 47.39 47.62 47.38 47.38 3.2K
11:55 47.56 47.57 47.50 47.50 1.8K
11:56 47.47 47.79 47.47 47.67 4.9K
11:57 47.74 47.74 47.45 47.65 6.1K
11:58 47.43 47.43 47.00 47.00 5.1K
11:59 47.19 47.45 47.19 47.40 3.4K
12:00 47.40 47.47 47.17 47.41 9.0K
12:01 47.44 47.44 47.22 47.22 5.5K
12:02 47.30 47.30 47.29 47.29 0.8K
12:03 47.19 47.24 47.14 47.24 3.4K
12:04 47.36 47.65 47.36 47.50 6.7K
12:05 47.44 47.44 47.27 47.35 5.6K
12:06 47.29 47.40 47.17 47.17 4.6K
12:07 47.40 47.40 47.23 47.23 3.3K
12:08 47.28 47.35 47.28 47.35 0.9K
12:09 47.16 47.16 46.92 46.92 3.1K
12:10 46.95 47.06 46.95 47.03 6.3K
12:11 46.89 46.89 46.89 46.89 2.8K
12:12 46.71 46.86 46.71 46.80 2.0K
12:13 46.72 47.00 46.72 47.00 2.3K
12:14 47.10 47.16 47.03 47.03 1.6K
12:15 46.62 46.67 46.56 46.59 1.7K
12:16 46.78 46.99 46.78 46.97 1.1K
12:17 47.10 47.22 47.07 47.22 3.4K
12:18 47.26 47.26 47.24 47.24 1.3K
12:19 47.28 47.37 47.28 47.37 4.5K
12:20 47.26 47.26 47.18 47.18 1.2K
12:21 47.33 47.60 47.33 47.60 3.0K
12:22 47.66 47.98 47.51 47.51 9.8K
12:23 47.63 47.63 47.31 47.35 1.4K
12:24 47.35 47.35 47.13 47.18 1.7K
12:25 47.33 47.49 47.30 47.30 3.0K
12:26 47.35 47.39 46.62 46.62 3.6K
12:27 46.62 46.80 46.46 46.52 9.2K
12:28 46.53 46.53 46.46 46.46 0.8K
12:29 46.59 46.86 46.59 46.65 4.7K
12:30 46.38 46.65 46.38 46.45 4.2K
12:31 46.55 46.55 46.33 46.40 4.3K
12:32 46.37 46.37 46.00 46.13 13.0K
12:33 46.09 46.10 45.83 45.86 13.4K
12:34 45.90 46.09 45.89 45.89 8.5K
12:35 46.09 46.09 45.80 45.84 6.9K
12:36 45.90 45.90 45.23 45.44 23.8K
12:37 45.37 45.75 45.37 45.75 11.0K
12:38 45.75 46.01 45.61 45.94 14.7K
12:39 46.05 46.79 46.05 46.79 8.8K
12:40 46.97 47.00 46.84 46.96 9.0K
12:41 46.96 47.39 46.96 47.18 6.3K
12:42 47.32 47.70 47.30 47.60 8.1K
12:43 47.60 47.67 47.43 47.59 8.7K
12:44 47.58 47.58 47.32 47.33 5.0K
12:45 47.11 47.11 46.61 46.61 5.0K
12:46 46.60 46.62 46.50 46.52 10.4K
12:47 46.54 46.54 46.22 46.31 1.8K
12:48 46.36 46.36 46.27 46.36 1.3K
12:49 46.12 46.12 46.11 46.11 1.7K
12:51 46.04 46.07 46.03 46.03 2.1K
12:52 46.04 46.04 45.73 45.73 4.6K
12:53 45.50 45.59 45.48 45.52 11.4K
12:54 45.36 45.36 45.00 45.04 21.4K
12:55 45.02 45.46 45.02 45.31 11.4K
12:56 45.33 45.33 44.47 44.52 17.2K
12:57 44.86 44.98 44.71 44.80 12.7K
12:58 44.86 44.88 44.68 44.76 9.0K
12:59 44.79 44.91 44.60 44.66 7.0K
13:00 44.51 44.89 44.44 44.51 7.4K
13:01 44.62 44.62 44.29 44.35 8.4K
13:02 44.41 44.41 44.02 44.15 23.0K
13:03 44.32 44.66 44.06 44.66 25.4K
13:04 44.50 44.68 44.37 44.68 7.3K
13:05 44.61 44.62 44.40 44.43 4.7K
13:06 44.44 44.44 44.11 44.11 5.5K
13:07 44.31 44.31 43.66 43.72 19.2K
13:08 43.72 43.83 43.55 43.74 39.1K
13:09 43.63 43.74 43.36 43.74 73.7K
13:10 43.48 43.62 43.27 43.62 6.9K
13:11 43.68 43.68 43.52 43.60 7.1K
13:12 43.62 43.96 43.45 43.96 37.7K
13:13 43.99 43.99 43.33 43.33 28.0K
13:14 43.41 44.06 43.24 43.84 8.8K
13:15 43.76 44.48 43.76 44.32 17.4K
13:16 44.21 44.22 44.00 44.22 48.1K
13:17 44.23 44.38 44.09 44.38 10.1K
13:18 44.21 44.72 44.21 44.59 12.6K
13:19 44.30 44.53 44.26 44.45 16.0K
13:20 44.45 44.59 44.43 44.59 10.3K
13:21 44.74 44.89 44.63 44.85 3.1K
13:22 44.91 44.91 44.54 44.54 5.2K
13:23 44.73 44.73 44.55 44.55 1.3K
13:24 44.46 44.75 44.45 44.63 7.6K
13:25 44.60 44.60 44.39 44.39 2.0K
13:26 44.37 44.58 44.36 44.41 3.1K
13:27 44.41 44.41 44.05 44.05 5.4K
13:28 44.04 44.04 43.62 43.62 9.2K
13:29 43.65 44.07 43.65 44.07 4.4K
13:30 43.95 44.03 43.95 44.03 3.2K
13:31 44.21 44.21 44.11 44.16 4.3K
13:33 43.63 44.06 43.63 43.86 12.0K
13:34 44.01 44.34 44.01 44.34 4.0K
13:35 44.45 44.69 44.20 44.69 9.6K
13:36 44.43 44.43 44.33 44.33 2.2K
13:37 44.35 44.35 44.25 44.25 1.9K
13:38 44.20 44.20 44.02 44.02 2.5K
13:39 43.69 43.92 43.69 43.92 6.1K
13:40 44.04 44.24 44.04 44.24 2.0K
13:41 44.07 44.13 44.07 44.13 2.5K
13:42 44.42 44.64 44.42 44.56 1.4K
13:43 44.45 44.59 44.43 44.50 6.8K
13:44 44.43 44.43 44.25 44.25 4.5K
13:45 44.26 44.69 44.26 44.69 1.9K
13:46 44.72 44.72 44.38 44.38 6.8K
13:47 44.07 44.07 44.07 44.07 1.6K
13:48 44.12 45.18 44.12 44.95 26.6K
13:49 45.00 45.00 44.54 44.54 2.4K
13:50 44.54 44.57 44.43 44.55 2.5K
13:51 44.59 44.73 44.43 44.43 1.4K
13:52 44.51 44.72 44.47 44.64 4.5K
13:53 44.71 44.86 44.66 44.81 4.9K
13:54 44.60 44.60 44.42 44.42 2.6K
13:55 44.52 44.52 44.28 44.35 3.2K
13:56 44.14 44.14 43.85 43.95 4.2K
13:57 43.94 44.29 43.94 44.29 2.3K
13:58 44.53 44.64 44.53 44.64 1.7K
13:59 44.57 44.71 44.46 44.48 4.7K
14:00 44.33 44.47 44.33 44.47 1.2K
14:01 44.51 44.97 44.51 44.77 6.9K
14:02 44.87 45.05 44.76 44.94 15.4K
14:03 44.94 44.95 44.89 44.92 8.4K
14:04 44.92 44.99 44.64 44.64 13.8K
14:05 44.69 44.80 44.63 44.80 3.8K
14:06 44.90 44.90 44.69 44.69 5.4K
14:07 44.97 44.97 44.87 44.94 3.1K
14:08 44.85 44.85 44.85 44.85 0.8K
14:09 44.85 44.85 44.50 44.50 5.0K
14:10 44.86 44.86 44.83 44.83 1.7K
14:11 44.68 44.68 44.59 44.59 4.1K
14:12 44.50 44.50 44.41 44.43 2.5K
14:14 44.12 44.24 44.12 44.24 0.7K
14:15 44.00 44.00 43.58 43.58 6.8K
14:16 43.52 43.73 43.52 43.53 33.7K
14:17 43.39 43.50 43.35 43.43 16.1K
14:18 43.31 43.31 42.76 42.89 64.3K
14:19 43.24 43.40 43.20 43.23 17.3K
14:20 43.34 43.65 43.28 43.49 15.4K
14:21 43.43 43.43 43.36 43.36 2.3K
14:22 43.52 43.58 43.30 43.33 3.5K
14:23 43.42 43.64 43.42 43.64 8.2K
14:24 43.58 43.60 43.30 43.30 4.0K
14:25 43.20 43.20 43.20 43.20 5.1K
14:26 43.00 43.03 43.00 43.03 9.7K
14:27 43.00 43.00 42.81 42.81 12.2K
14:28 43.04 43.05 43.04 43.05 0.7K
14:29 43.31 43.31 43.21 43.21 3.3K
14:30 43.38 43.55 43.27 43.55 2.1K
14:31 43.61 43.63 43.48 43.61 1.8K
14:32 43.80 43.91 43.50 43.50 19.3K
14:33 43.43 43.73 43.43 43.73 3.9K
14:34 43.65 44.25 43.65 44.25 5.6K
14:35 43.73 43.82 43.69 43.73 13.9K
14:36 43.53 43.59 43.41 43.41 3.5K
14:37 43.35 43.37 43.30 43.30 1.5K
14:38 43.24 43.33 43.24 43.33 2.6K
14:39 43.37 43.57 43.32 43.48 8.8K
14:40 43.58 43.90 43.58 43.85 8.6K
14:41 43.99 44.03 43.97 43.98 4.2K
14:42 44.02 44.02 43.78 43.78 3.4K
14:43 43.73 43.73 43.56 43.56 3.7K
14:44 43.76 43.76 43.67 43.67 2.6K
14:46 43.55 43.57 43.31 43.31 2.7K
14:47 43.26 43.31 43.26 43.31 0.8K
14:48 43.16 43.16 43.16 43.16 1.0K
14:49 43.10 43.11 43.00 43.01 8.6K
14:50 43.00 43.10 43.00 43.00 7.1K
14:51 42.97 42.97 42.56 42.56 7.7K
14:52 42.40 42.46 42.01 42.04 76.5K
14:53 42.14 42.26 41.94 41.94 25.4K
14:54 42.01 42.23 41.80 42.21 24.0K
14:55 42.35 42.35 41.75 41.80 5.7K
14:56 42.09 42.25 41.97 42.03 15.2K
14:57 41.94 41.94 41.82 41.83 4.9K
14:58 42.07 42.07 41.60 41.60 3.3K
14:59 41.61 41.71 41.42 41.42 11.7K
15:00 41.42 41.46 41.25 41.25 18.3K
15:01 41.31 41.31 41.13 41.22 5.1K
15:02 41.47 41.50 41.36 41.39 3.0K
15:03 41.22 41.42 40.89 41.40 53.8K
15:04 41.48 41.59 41.14 41.14 8.0K
15:05 41.46 41.46 41.46 41.46 1.1K
15:06 41.61 41.77 41.44 41.77 4.9K
15:07 41.59 41.59 41.04 41.14 10.3K
15:08 41.21 41.50 41.21 41.31 3.1K
15:09 41.24 41.24 40.91 41.06 4.7K
15:10 41.28 41.50 41.28 41.29 10.4K
15:11 41.44 41.44 41.11 41.11 3.5K
15:12 41.22 41.22 40.98 41.11 22.5K
15:13 41.26 41.26 41.02 41.11 7.2K
15:14 41.13 41.35 41.12 41.12 8.1K
15:15 41.40 41.40 41.20 41.39 10.4K
15:16 41.16 41.66 41.11 41.66 35.7K
15:17 41.74 42.00 41.74 41.99 18.5K
15:18 41.77 41.77 41.20 41.20 5.2K
15:19 41.33 41.33 40.43 40.46 15.1K
15:20 40.51 41.40 40.37 41.05 12.0K
15:21 40.90 40.90 40.54 40.54 2.7K
15:22 40.70 40.70 40.04 40.04 29.0K
15:23 40.22 40.22 39.79 39.91 38.9K
15:24 39.99 39.99 39.56 39.63 12.9K
15:25 39.78 39.88 39.59 39.68 44.0K
15:26 39.59 39.61 39.10 39.10 11.2K
15:27 39.18 39.30 39.10 39.19 12.1K
15:28 39.05 39.05 38.85 38.85 7.5K
15:29 39.04 39.20 39.00 39.00 23.9K
15:30 38.96 39.88 38.96 39.70 14.0K
15:31 39.88 40.25 39.73 40.22 33.9K
15:32 40.11 40.28 39.97 39.99 12.2K
15:33 40.19 40.19 39.66 39.66 12.3K
15:34 39.59 39.71 39.51 39.51 7.5K
15:35 39.87 39.87 39.46 39.58 12.9K
15:36 39.51 39.65 39.46 39.52 4.1K
15:37 39.15 39.32 39.11 39.22 5.6K
15:38 39.40 39.42 39.30 39.30 3.8K
15:39 39.33 39.33 39.16 39.16 6.9K
15:40 39.34 39.34 38.96 38.96 7.5K
15:41 39.07 39.12 38.95 38.95 7.9K
15:42 38.98 39.02 38.86 38.95 8.8K
15:43 38.85 38.95 38.70 38.84 16.1K
15:44 38.76 38.99 38.70 38.91 20.1K
15:45 38.91 38.97 38.71 38.97 4.9K
15:46 38.93 39.16 38.87 38.87 16.2K
15:47 39.10 39.10 38.90 38.90 8.3K
15:48 38.83 39.05 38.71 39.05 14.3K
15:49 39.04 39.45 39.02 39.45 4.0K
15:50 39.21 39.21 38.96 38.98 25.9K
15:51 39.34 39.59 39.18 39.59 4.3K
15:52 39.41 39.45 39.32 39.45 7.8K
15:53 39.30 39.31 39.22 39.22 2.2K
15:54 39.14 39.30 39.11 39.27 6.9K
15:55 39.40 39.42 39.29 39.37 8.1K
15:56 39.32 39.52 39.32 39.51 5.7K
15:57 39.56 39.56 39.38 39.48 9.9K
15:58 39.40 39.52 39.40 39.52 4.5K
15:59 39.53 39.81 39.53 39.76 10.3K
16:00 39.76 39.76 39.76 39.76 170.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available