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 57.08 57.87 56.83 57.65 826.2K
09:31 57.52 59.63 57.52 58.76 106.5K
09:32 59.06 59.28 57.37 57.75 54.3K
09:33 57.35 58.00 57.21 57.27 43.8K
09:34 57.46 57.60 56.22 56.38 45.8K
09:35 56.76 57.23 55.87 56.06 45.5K
09:36 56.00 57.08 56.00 57.08 22.5K
09:37 56.51 56.51 55.35 55.45 65.6K
09:38 55.36 56.29 55.21 56.01 53.2K
09:39 56.08 56.91 55.78 56.91 22.5K
09:40 56.59 56.69 56.25 56.43 10.3K
09:41 56.68 56.68 55.83 56.10 17.5K
09:42 56.07 56.40 55.47 55.76 32.7K
09:43 55.81 55.85 55.25 55.80 20.6K
09:44 55.83 55.88 55.42 55.45 16.4K
09:45 55.65 56.83 55.65 56.02 28.9K
09:46 56.25 56.25 55.87 55.89 16.8K
09:47 55.72 56.00 55.50 55.58 21.6K
09:48 55.64 55.64 54.51 54.79 50.4K
09:49 55.02 55.43 54.65 55.42 20.8K
09:50 55.57 55.77 54.90 54.90 28.7K
09:51 54.86 55.07 53.90 53.97 34.7K
09:52 54.02 54.56 53.66 53.99 16.6K
09:53 53.82 54.61 53.71 54.37 22.6K
09:54 54.46 54.48 53.65 53.67 17.0K
09:55 53.60 53.71 53.16 53.22 34.1K
09:56 53.35 53.45 53.14 53.25 10.6K
09:57 53.15 53.28 52.91 53.19 37.1K
09:58 53.22 53.45 52.99 53.36 14.9K
09:59 53.58 54.89 53.53 54.89 28.3K
10:00 54.60 54.60 53.52 54.57 41.2K
10:01 54.78 55.81 54.49 55.54 30.4K
10:02 55.69 56.30 55.50 56.09 27.9K
10:03 56.05 57.28 55.80 57.16 56.1K
10:04 57.31 57.43 56.61 56.92 23.1K
10:05 57.08 58.10 57.08 57.24 24.6K
10:06 57.38 57.91 57.38 57.85 18.3K
10:07 57.69 58.21 57.30 57.50 37.2K
10:08 57.39 57.39 56.38 56.71 31.1K
10:09 56.68 56.89 56.25 56.64 10.8K
10:10 56.70 56.70 56.06 56.06 8.8K
10:11 55.73 55.77 55.27 55.34 13.9K
10:12 55.15 55.61 55.05 55.45 11.6K
10:13 55.43 55.46 55.03 55.30 21.4K
10:14 54.99 55.21 54.56 54.68 34.6K
10:15 54.78 55.12 54.36 55.12 27.2K
10:16 55.01 55.01 54.65 54.65 8.0K
10:17 54.38 54.77 54.38 54.40 11.5K
10:18 54.60 54.60 53.78 54.00 16.0K
10:19 54.02 54.97 54.02 54.97 20.6K
10:20 55.01 55.65 55.01 55.40 23.0K
10:21 55.47 55.80 54.81 54.81 18.3K
10:22 54.78 55.40 54.73 54.73 9.5K
10:23 54.38 54.38 53.63 53.78 27.7K
10:24 53.86 54.50 53.86 54.42 11.2K
10:25 54.22 54.22 53.91 54.03 8.9K
10:26 53.47 53.91 53.47 53.85 14.8K
10:27 54.09 54.33 53.98 54.33 6.8K
10:28 54.41 54.66 54.28 54.36 10.5K
10:29 54.50 54.58 54.35 54.40 2.2K
10:30 54.33 54.42 53.80 53.80 35.8K
10:31 54.04 54.04 52.85 52.87 43.0K
10:32 52.91 52.91 52.28 52.67 22.0K
10:33 52.64 52.89 52.44 52.75 13.5K
10:34 52.66 52.69 52.12 52.21 23.5K
10:35 52.13 53.00 52.08 53.00 12.5K
10:36 53.00 53.45 52.73 53.45 20.9K
10:37 53.14 53.17 52.66 52.74 12.7K
10:38 52.71 52.73 52.50 52.68 6.7K
10:39 52.81 52.81 52.31 52.36 18.0K
10:40 52.48 52.71 52.10 52.16 20.2K
10:41 52.39 52.70 52.39 52.70 5.9K
10:42 52.81 53.55 52.81 53.40 10.8K
10:43 53.49 53.79 53.37 53.49 10.8K
10:44 53.50 53.50 52.88 52.88 6.1K
10:45 52.69 52.92 52.69 52.90 3.3K
10:46 53.05 53.53 53.05 53.49 7.1K
10:47 53.72 53.82 53.36 53.47 8.9K
10:48 53.20 53.21 53.01 53.21 2.6K
10:49 53.27 53.88 53.27 53.88 13.6K
10:50 54.03 54.54 54.03 54.29 13.7K
10:51 54.46 54.71 54.38 54.45 11.4K
10:52 54.50 54.86 54.21 54.71 12.1K
10:53 55.01 55.01 54.52 54.64 13.9K
10:54 54.40 55.31 54.40 55.10 20.3K
10:55 54.86 55.11 54.69 54.69 9.8K
10:56 54.45 54.45 54.10 54.42 6.5K
10:57 54.32 54.32 53.71 53.71 13.2K
10:58 53.90 54.10 53.90 54.02 4.9K
10:59 53.44 53.80 53.40 53.62 3.8K
11:00 53.71 53.76 53.50 53.63 2.9K
11:01 53.34 53.47 53.10 53.10 14.4K
11:02 53.00 53.37 52.74 53.37 28.9K
11:03 53.03 53.59 53.03 53.59 4.5K
11:04 53.69 53.70 53.36 53.56 9.6K
11:05 53.43 53.71 53.43 53.71 2.3K
11:06 53.77 53.77 53.18 53.44 4.0K
11:07 53.32 53.40 53.28 53.40 2.7K
11:08 53.15 53.15 52.84 52.90 7.3K
11:09 52.99 53.94 52.99 53.79 6.6K
11:10 53.90 54.37 53.90 54.08 21.9K
11:11 53.97 54.38 53.97 54.22 4.1K
11:12 54.00 54.17 53.25 53.25 16.3K
11:13 53.00 53.20 53.00 53.20 12.5K
11:14 53.20 53.32 53.20 53.30 4.4K
11:15 53.26 53.26 52.93 53.00 4.5K
11:16 52.90 52.90 52.56 52.70 10.5K
11:17 52.78 53.38 52.62 53.38 3.9K
11:18 53.84 54.01 53.81 53.96 11.1K
11:19 53.96 53.96 53.70 53.77 3.7K
11:20 53.84 53.84 53.48 53.73 4.0K
11:21 53.60 53.72 52.95 52.95 4.7K
11:22 53.00 53.20 53.00 53.13 1.3K
11:23 53.28 53.65 53.28 53.55 3.6K
11:24 53.51 53.89 53.51 53.55 7.3K
11:25 53.63 53.63 53.63 53.63 2.8K
11:26 53.74 54.12 53.74 53.99 11.5K
11:27 54.08 54.08 53.90 54.02 12.3K
11:28 54.01 54.07 53.62 53.62 4.5K
11:29 53.44 53.48 53.16 53.48 3.4K
11:30 53.42 53.42 53.11 53.11 8.7K
11:31 53.16 53.40 52.92 53.40 4.5K
11:32 53.31 53.36 53.26 53.32 5.9K
11:33 53.23 53.23 52.69 52.70 5.7K
11:34 52.82 53.24 52.82 53.06 3.5K
11:35 53.38 53.38 53.24 53.24 4.3K
11:36 53.49 53.74 53.44 53.74 3.1K
11:37 53.86 53.92 53.50 53.50 2.1K
11:38 53.30 53.30 53.00 53.00 3.1K
11:39 53.00 53.01 52.91 52.92 5.4K
11:40 52.83 52.83 52.57 52.74 8.2K
11:41 52.73 52.88 52.70 52.80 7.3K
11:42 52.76 52.89 52.73 52.89 3.7K
11:43 53.15 53.21 53.13 53.21 5.8K
11:44 53.23 53.36 53.23 53.35 8.4K
11:45 53.22 53.30 53.18 53.30 4.6K
11:46 53.39 53.58 53.39 53.50 8.8K
11:47 53.50 53.72 53.50 53.55 7.8K
11:48 53.63 54.04 53.63 54.04 5.0K
11:49 53.98 54.25 53.98 54.01 15.8K
11:50 54.25 54.25 53.83 54.02 9.7K
11:51 53.97 54.13 53.97 53.98 5.2K
11:52 54.15 54.98 54.15 54.98 25.4K
11:53 55.00 55.00 54.45 54.69 10.1K
11:54 54.77 55.49 54.77 55.36 17.7K
11:55 55.40 55.40 54.85 54.85 10.3K
11:56 54.72 54.72 53.95 54.02 6.2K
11:57 54.08 54.08 53.45 53.79 16.6K
11:58 53.77 53.78 53.50 53.70 8.0K
11:59 53.90 53.90 53.66 53.67 7.0K
12:00 53.57 54.06 53.46 53.97 8.0K
12:01 54.14 54.32 54.13 54.15 8.2K
12:02 53.92 53.92 53.66 53.70 5.1K
12:03 53.74 53.74 53.13 53.39 5.1K
12:04 53.28 53.63 53.28 53.63 4.9K
12:05 53.67 53.94 53.67 53.85 5.2K
12:06 53.89 53.97 53.89 53.97 0.9K
12:07 54.01 54.02 53.81 53.81 7.2K
12:08 53.97 54.04 53.84 54.04 4.3K
12:09 54.15 54.15 54.01 54.01 4.2K
12:10 54.10 54.19 54.02 54.15 3.7K
12:11 54.32 54.58 53.98 54.21 28.8K
12:12 54.07 54.27 54.07 54.27 4.1K
12:13 54.36 54.82 54.36 54.82 5.6K
12:14 54.80 54.80 54.45 54.50 10.6K
12:15 54.57 54.75 54.38 54.42 20.4K
12:16 54.49 54.49 54.22 54.38 6.0K
12:17 54.63 54.70 54.46 54.63 8.2K
12:18 54.62 54.75 54.26 54.26 7.0K
12:19 54.01 54.30 53.98 54.30 5.7K
12:20 54.42 54.60 54.42 54.48 9.1K
12:21 54.54 54.60 54.54 54.57 3.7K
12:22 54.59 54.62 54.49 54.49 3.4K
12:23 54.57 54.79 54.57 54.59 2.7K
12:24 54.62 54.62 54.49 54.58 2.0K
12:25 54.42 54.65 54.42 54.47 5.8K
12:26 54.48 54.48 53.98 54.14 12.7K
12:27 54.24 54.35 54.24 54.27 5.0K
12:28 54.32 54.63 54.32 54.51 12.6K
12:29 54.32 54.42 54.30 54.33 7.9K
12:30 54.53 54.63 54.52 54.63 1.8K
12:31 54.64 54.64 54.41 54.41 2.8K
12:32 54.46 54.48 54.22 54.39 20.6K
12:33 54.39 54.43 54.33 54.43 3.1K
12:34 54.20 54.51 54.19 54.50 3.2K
12:35 54.65 54.86 54.65 54.86 2.0K
12:36 54.85 55.10 54.85 55.10 10.9K
12:37 55.10 55.10 54.71 54.71 26.1K
12:38 54.71 54.78 54.71 54.78 1.2K
12:39 54.45 54.56 54.45 54.50 5.4K
12:40 54.40 54.40 54.11 54.40 9.5K
12:41 54.60 54.60 53.76 53.82 25.4K
12:42 53.83 53.83 53.26 53.45 13.0K
12:43 53.64 53.64 53.16 53.18 20.3K
12:44 53.24 53.40 53.24 53.40 28.8K
12:45 53.63 53.95 53.63 53.91 2.8K
12:46 53.94 54.23 53.94 54.23 8.0K
12:47 54.22 54.54 54.22 54.54 8.9K
12:48 54.86 54.86 54.83 54.83 4.1K
12:49 54.89 55.00 54.50 54.50 12.0K
12:50 54.55 54.55 54.34 54.45 4.9K
12:51 54.36 54.36 54.19 54.19 6.5K
12:52 54.17 54.17 53.79 53.79 2.0K
12:53 53.73 53.74 53.73 53.74 3.0K
12:54 53.80 54.23 53.80 54.21 25.0K
12:55 54.40 54.40 54.40 54.40 2.7K
12:56 54.33 54.42 54.23 54.42 1.7K
12:57 54.00 54.04 53.98 54.04 5.1K
12:58 53.81 53.81 53.81 53.81 0.3K
12:59 53.86 53.86 53.66 53.67 2.4K
13:00 53.70 53.79 53.70 53.79 6.8K
13:01 53.94 53.97 53.73 53.96 5.8K
13:02 54.04 54.04 53.88 53.88 5.1K
13:03 53.81 53.81 53.69 53.69 1.1K
13:04 53.77 53.81 53.77 53.81 0.9K
13:05 53.66 53.87 53.66 53.87 3.9K
13:06 53.84 53.84 53.67 53.77 0.6K
13:07 53.67 53.84 53.67 53.84 1.2K
13:08 53.78 54.08 53.78 54.08 1.0K
13:09 54.37 54.76 54.37 54.66 6.7K
13:10 54.70 54.70 54.13 54.13 1.6K
13:11 54.12 54.21 53.92 53.94 3.5K
13:12 54.17 54.31 54.17 54.25 3.3K
13:13 54.32 54.40 54.25 54.25 1.8K
13:14 54.50 54.50 54.42 54.50 1.5K
13:15 54.53 54.60 54.36 54.36 3.4K
13:16 54.31 54.35 54.31 54.35 2.2K
13:18 54.33 54.33 54.25 54.25 1.3K
13:19 54.30 54.52 54.30 54.37 5.4K
13:20 54.40 54.44 54.40 54.44 2.4K
13:21 54.37 54.37 54.37 54.37 1.2K
13:22 54.58 54.72 54.57 54.72 5.3K
13:23 54.77 54.77 54.53 54.67 3.3K
13:24 54.73 54.73 54.59 54.63 4.8K
13:26 54.43 54.43 54.42 54.42 1.0K
13:27 54.53 54.53 54.53 54.53 0.6K
13:29 54.76 54.81 54.76 54.76 4.9K
13:30 54.60 54.81 54.60 54.81 3.0K
13:31 54.83 55.24 54.83 55.16 6.9K
13:32 55.06 55.06 54.96 55.06 6.2K
13:33 54.78 54.90 54.62 54.62 2.1K
13:34 54.45 54.45 54.44 54.44 2.3K
13:36 54.66 54.66 54.66 54.66 0.3K
13:37 54.81 55.00 54.81 55.00 5.0K
13:38 54.78 54.89 54.78 54.89 1.5K
13:39 54.91 54.91 54.65 54.65 1.5K
13:40 54.83 54.83 54.70 54.80 4.6K
13:41 54.70 54.70 54.52 54.52 0.6K
13:42 54.65 54.68 54.65 54.68 5.0K
13:43 54.71 54.75 54.60 54.60 1.8K
13:44 54.61 54.61 54.61 54.61 0.4K
13:45 54.61 54.61 54.56 54.56 1.0K
13:46 54.98 55.28 54.98 55.27 18.8K
13:47 55.24 55.27 54.98 54.98 5.2K
13:48 55.14 55.14 55.14 55.14 0.6K
13:49 55.18 55.18 54.88 55.02 5.9K
13:50 54.80 54.87 54.66 54.82 3.1K
13:51 54.92 55.05 54.92 54.99 2.2K
13:52 55.10 55.18 55.10 55.18 0.8K
13:53 55.04 55.17 54.99 54.99 3.9K
13:54 54.98 54.99 54.58 54.58 19.2K
13:55 54.69 54.81 54.69 54.79 2.5K
13:56 54.75 54.75 54.36 54.39 7.1K
13:57 54.31 54.31 54.00 54.05 7.7K
13:58 54.13 54.32 54.13 54.20 5.2K
13:59 54.29 54.29 53.83 54.07 2.0K
14:00 54.31 54.87 54.31 54.87 10.2K
14:01 54.72 55.30 54.72 55.30 7.6K
14:02 55.30 55.37 55.16 55.21 8.1K
14:03 55.20 55.20 55.05 55.10 1.7K
14:04 55.10 55.10 54.92 54.92 3.7K
14:05 55.26 55.27 54.96 54.96 2.4K
14:06 54.99 54.99 54.44 54.53 5.2K
14:07 54.69 54.89 54.69 54.85 3.2K
14:08 54.62 54.62 54.46 54.46 1.8K
14:09 54.62 54.62 54.44 54.61 3.8K
14:10 55.00 55.00 55.00 55.00 2.1K
14:11 55.10 55.16 55.05 55.16 10.5K
14:12 55.13 55.20 55.06 55.20 8.4K
14:13 55.31 55.47 55.31 55.41 4.3K
14:14 55.45 55.81 55.45 55.80 12.0K
14:15 55.79 56.25 55.79 56.25 31.8K
14:16 55.93 56.09 55.52 55.52 10.0K
14:17 55.47 55.78 55.47 55.74 4.0K
14:18 55.92 55.94 55.74 55.86 8.3K
14:19 55.75 55.90 55.75 55.86 1.5K
14:20 55.97 56.06 55.97 55.98 6.2K
14:21 56.12 56.14 55.94 55.94 3.9K
14:22 56.07 56.25 56.07 56.25 5.0K
14:23 56.22 56.42 56.11 56.42 17.6K
14:24 56.34 56.66 56.30 56.62 6.9K
14:25 56.47 56.55 56.25 56.46 24.1K
14:26 56.46 56.49 56.43 56.44 2.8K
14:27 56.50 56.61 56.43 56.51 3.4K
14:28 56.59 56.74 56.55 56.74 4.1K
14:29 56.74 56.97 56.74 56.97 11.6K
14:30 57.00 57.00 56.51 56.51 9.6K
14:31 56.55 56.70 56.47 56.57 6.6K
14:32 56.54 57.00 56.54 56.96 16.1K
14:33 56.99 57.09 56.95 57.08 3.7K
14:34 57.13 57.13 56.92 56.92 6.3K
14:35 57.25 57.25 56.77 56.77 9.6K
14:36 56.69 56.75 56.55 56.69 10.3K
14:37 56.89 56.92 56.77 56.77 6.0K
14:38 56.78 56.79 56.71 56.79 5.3K
14:39 56.67 56.99 56.67 56.79 13.7K
14:40 56.74 56.83 56.62 56.66 4.7K
14:41 56.43 56.48 56.43 56.48 0.5K
14:42 56.33 56.33 56.17 56.17 5.1K
14:43 56.20 56.55 55.94 56.55 6.0K
14:44 56.59 56.59 56.49 56.49 2.0K
14:45 56.44 56.51 56.44 56.51 3.7K
14:46 56.59 56.59 56.56 56.56 0.9K
14:47 56.67 56.79 56.65 56.79 2.1K
14:48 56.79 56.80 56.61 56.75 3.8K
14:49 56.66 56.72 56.65 56.69 5.0K
14:50 56.61 56.61 56.26 56.36 6.4K
14:51 56.24 56.70 56.24 56.56 2.7K
14:52 56.65 56.92 56.65 56.92 13.7K
14:53 56.61 56.61 56.25 56.36 6.0K
14:54 56.24 56.37 56.24 56.37 3.4K
14:55 56.03 56.03 56.03 56.03 0.7K
14:56 56.20 56.30 56.19 56.30 3.4K
14:57 56.54 56.66 56.54 56.66 1.6K
14:58 56.68 56.87 56.63 56.63 0.8K
14:59 56.61 56.62 56.61 56.62 3.3K
15:01 56.30 56.30 56.03 56.03 1.0K
15:02 56.10 56.61 56.10 56.61 1.9K
15:03 56.57 56.65 56.57 56.65 0.7K
15:04 56.40 56.48 56.39 56.39 1.6K
15:05 56.35 56.35 56.16 56.16 1.2K
15:06 56.29 56.30 55.94 56.13 4.1K
15:07 56.26 56.26 56.26 56.26 2.3K
15:08 56.33 56.50 56.33 56.50 1.4K
15:09 56.51 56.51 56.34 56.34 5.0K
15:11 56.27 56.58 56.27 56.58 2.0K
15:13 56.63 56.65 56.63 56.65 1.2K
15:14 56.24 56.41 56.24 56.41 3.7K
15:15 56.39 56.43 56.31 56.31 5.2K
15:16 56.40 56.40 55.52 55.67 8.4K
15:17 55.82 55.82 55.38 55.38 12.6K
15:18 55.26 55.32 55.00 55.00 3.5K
15:19 55.10 55.29 55.10 55.23 4.8K
15:20 55.00 55.26 55.00 55.01 7.6K
15:21 54.83 54.83 54.44 54.44 2.8K
15:22 54.48 54.50 53.84 53.98 4.8K
15:23 53.92 54.37 53.92 54.37 7.2K
15:24 54.36 54.85 54.36 54.70 7.4K
15:25 54.80 54.80 54.12 54.19 3.1K
15:26 54.16 54.44 54.16 54.44 1.7K
15:27 54.36 54.36 54.00 54.00 4.6K
15:28 54.06 54.51 54.06 54.51 0.9K
15:29 54.39 54.40 54.24 54.34 2.6K
15:30 54.32 54.32 54.07 54.32 2.1K
15:31 54.34 54.34 53.80 53.80 5.4K
15:32 53.93 54.22 53.88 54.08 8.9K
15:33 54.11 54.19 54.11 54.19 3.7K
15:34 54.15 54.15 54.15 54.15 1.8K
15:35 53.72 53.97 53.72 53.82 13.1K
15:36 53.79 53.79 53.79 53.79 0.3K
15:37 54.20 54.20 54.20 54.20 2.1K
15:38 54.35 54.35 54.35 54.35 1.6K
15:39 54.24 54.26 54.15 54.15 3.5K
15:40 54.00 54.00 53.89 53.99 2.7K
15:41 53.74 53.74 53.21 53.21 7.4K
15:42 53.28 53.48 53.28 53.48 3.1K
15:43 53.62 53.63 53.31 53.31 3.4K
15:44 53.45 53.58 53.31 53.58 1.8K
15:45 53.64 53.98 53.64 53.79 5.0K
15:46 53.69 53.84 53.60 53.60 14.5K
15:47 53.89 53.91 53.87 53.91 1.1K
15:48 53.94 53.94 53.89 53.89 9.4K
15:49 53.90 53.90 53.90 53.90 0.3K
15:50 53.70 53.85 53.28 53.34 9.7K
15:51 53.34 53.34 53.05 53.05 3.6K
15:52 53.29 53.29 52.99 53.23 6.3K
15:53 53.29 53.46 53.24 53.42 2.6K
15:54 53.28 53.50 53.08 53.50 4.6K
15:55 53.54 53.54 53.19 53.37 6.3K
15:56 53.66 53.66 53.36 53.36 4.5K
15:57 53.21 53.33 53.21 53.33 1.6K
15:58 53.31 53.31 53.29 53.29 1.9K
15:59 53.29 53.56 53.29 53.55 7.9K
16:00 53.38 53.38 53.38 53.38 125.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available