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 48.01 48.31 47.64 48.29 257.7K
09:31 48.34 48.43 48.00 48.21 11.6K
09:32 48.10 48.87 48.10 48.50 23.4K
09:33 48.55 48.62 48.16 48.17 15.8K
09:34 48.48 48.48 47.56 47.77 29.8K
09:35 47.76 48.86 47.76 48.70 13.8K
09:36 48.86 49.28 48.59 49.09 20.3K
09:37 49.33 49.93 49.33 49.41 23.7K
09:38 49.50 49.81 49.28 49.28 12.9K
09:39 49.20 49.57 48.61 48.78 16.4K
09:40 48.84 48.97 48.58 48.65 21.2K
09:41 48.75 49.25 48.75 49.25 11.2K
09:42 49.26 49.27 48.96 49.08 13.8K
09:43 49.10 49.30 48.91 48.97 12.4K
09:44 49.05 49.15 48.74 48.91 9.7K
09:45 48.94 49.29 48.50 48.50 12.1K
09:46 48.73 48.73 48.52 48.63 12.7K
09:47 48.50 49.20 48.46 49.09 6.4K
09:48 49.16 49.49 49.13 49.30 29.1K
09:49 49.17 49.64 49.17 49.56 20.0K
09:50 49.41 49.46 49.34 49.39 14.6K
09:51 49.36 49.36 49.03 49.08 6.2K
09:52 49.12 49.14 48.72 48.72 6.3K
09:53 48.91 49.06 48.84 49.06 4.4K
09:54 49.00 49.19 48.93 49.12 12.5K
09:55 49.15 49.29 48.89 48.89 5.8K
09:56 49.08 49.20 49.08 49.13 4.7K
09:57 49.27 49.27 48.96 49.04 5.6K
09:58 49.14 49.14 48.85 48.85 3.2K
09:59 48.82 48.90 48.69 48.69 9.8K
10:00 48.07 48.53 48.01 48.53 19.9K
10:01 48.40 48.84 48.31 48.75 11.1K
10:02 48.67 49.25 48.67 49.16 18.6K
10:03 49.05 49.80 49.05 49.68 14.8K
10:04 49.60 49.60 49.47 49.53 31.0K
10:05 49.86 49.86 49.51 49.55 16.9K
10:06 49.45 50.03 49.45 49.98 26.5K
10:07 50.03 50.06 49.54 49.63 10.4K
10:08 49.63 49.76 49.56 49.66 5.1K
10:09 49.89 49.99 49.79 49.79 26.5K
10:10 49.69 49.90 49.64 49.65 9.5K
10:11 49.50 49.73 49.36 49.36 18.0K
10:12 49.34 49.34 49.07 49.26 13.0K
10:13 49.18 49.61 49.18 49.61 6.9K
10:14 49.69 49.69 49.69 49.69 1.1K
10:15 49.34 49.34 49.11 49.20 1.6K
10:16 49.31 49.37 49.30 49.30 2.0K
10:17 49.12 49.12 49.00 49.10 2.9K
10:18 49.41 49.41 49.32 49.32 2.2K
10:19 49.11 49.14 48.97 49.14 4.9K
10:20 48.97 48.97 48.65 48.81 5.8K
10:21 48.76 49.06 48.72 49.04 3.5K
10:22 49.07 49.28 49.07 49.18 8.9K
10:23 49.17 49.66 49.17 49.59 9.5K
10:24 49.53 50.10 49.53 50.07 12.2K
10:25 50.07 50.07 49.60 49.73 11.8K
10:26 49.52 49.52 49.35 49.42 3.8K
10:27 49.22 49.34 49.19 49.19 5.9K
10:28 49.29 49.40 49.20 49.24 6.7K
10:29 49.21 49.24 49.21 49.24 1.1K
10:30 49.14 49.42 49.14 49.35 7.6K
10:31 49.59 49.69 49.53 49.58 1.7K
10:32 49.54 49.54 49.42 49.45 2.9K
10:33 49.47 49.47 49.31 49.44 5.2K
10:34 49.62 49.80 49.62 49.64 5.5K
10:35 49.44 49.44 49.44 49.44 0.6K
10:36 49.43 49.73 49.43 49.58 7.7K
10:37 49.60 49.91 49.60 49.79 7.5K
10:38 49.85 50.12 49.85 50.07 38.0K
10:39 50.07 50.21 50.07 50.20 9.8K
10:40 50.18 50.34 50.17 50.26 10.6K
10:41 50.32 50.32 50.01 50.20 7.8K
10:42 50.14 50.14 49.74 49.82 4.5K
10:43 49.77 50.04 49.77 50.04 4.3K
10:44 50.15 50.35 50.15 50.35 3.2K
10:45 50.49 50.83 50.49 50.74 15.6K
10:46 50.87 51.00 50.62 51.00 17.3K
10:47 51.05 51.19 50.76 50.76 7.0K
10:48 50.85 50.87 50.70 50.87 6.3K
10:49 50.87 50.87 50.65 50.68 3.6K
10:50 50.70 50.70 50.50 50.50 1.0K
10:51 50.51 50.74 50.51 50.58 4.2K
10:52 50.53 50.53 50.30 50.50 7.1K
10:53 50.54 50.54 50.24 50.24 7.7K
10:54 50.41 50.72 50.41 50.72 7.1K
10:55 50.65 50.76 50.45 50.49 6.3K
10:56 50.50 50.63 50.42 50.63 6.2K
10:57 50.64 50.80 50.64 50.80 2.3K
10:58 50.99 51.10 50.89 51.10 6.7K
10:59 51.10 51.10 50.85 50.85 1.9K
11:00 51.25 51.29 51.17 51.17 9.7K
11:01 51.07 51.07 50.82 51.00 5.7K
11:02 51.02 51.02 50.86 50.86 2.1K
11:03 50.79 50.95 50.79 50.94 6.1K
11:04 50.94 51.10 50.94 51.10 4.6K
11:05 51.07 51.07 50.87 50.87 4.7K
11:06 50.82 50.82 50.70 50.70 2.8K
11:07 50.75 50.75 50.75 50.75 0.4K
11:08 50.85 50.91 50.85 50.85 2.9K
11:09 50.73 50.73 50.44 50.51 7.4K
11:10 50.73 50.80 50.59 50.59 2.3K
11:11 50.70 50.90 50.56 50.56 1.3K
11:12 50.58 50.84 50.58 50.83 5.1K
11:13 50.65 50.75 50.60 50.75 4.7K
11:14 50.88 51.20 50.88 51.20 10.3K
11:15 51.10 51.17 50.97 50.97 10.5K
11:16 50.85 50.91 50.75 50.80 3.3K
11:17 50.97 50.97 50.73 50.73 1.9K
11:18 50.79 50.90 50.77 50.86 7.1K
11:19 51.00 51.00 51.00 51.00 1.8K
11:20 51.02 51.04 50.74 50.74 5.0K
11:21 50.94 50.94 50.94 50.94 2.3K
11:22 51.01 51.06 50.92 50.95 13.2K
11:23 51.10 51.10 50.93 50.93 4.8K
11:24 51.02 51.04 50.94 50.98 11.9K
11:25 51.02 51.23 51.02 51.23 2.9K
11:26 51.17 51.38 51.17 51.26 9.7K
11:27 51.27 51.30 51.17 51.26 5.1K
11:28 51.22 51.22 50.95 50.95 6.5K
11:29 51.01 51.16 51.00 51.16 1.1K
11:30 51.20 51.36 51.14 51.14 4.7K
11:31 51.16 51.17 51.04 51.04 6.0K
11:32 51.30 51.36 51.28 51.28 0.8K
11:33 51.30 51.30 51.30 51.30 9.4K
11:34 51.33 51.33 51.20 51.20 4.7K
11:35 51.35 51.35 51.24 51.24 0.7K
11:36 51.31 51.31 50.92 50.92 15.6K
11:37 50.90 51.10 50.90 51.00 5.9K
11:38 50.95 50.95 50.87 50.87 4.9K
11:39 50.86 50.86 50.64 50.66 2.9K
11:40 50.70 50.70 50.30 50.35 8.8K
11:41 50.60 50.60 50.51 50.51 1.3K
11:42 50.52 50.52 50.37 50.42 22.9K
11:43 50.41 50.41 50.20 50.36 11.1K
11:44 50.30 50.33 50.08 50.08 9.7K
11:45 50.23 50.34 49.95 50.01 16.3K
11:46 50.06 50.06 49.78 49.78 9.8K
11:47 49.82 50.20 49.82 50.20 14.2K
11:48 50.14 50.62 50.14 50.31 23.8K
11:49 50.35 50.46 50.19 50.23 14.6K
11:50 50.23 50.30 50.20 50.21 6.8K
11:51 50.14 50.18 50.08 50.14 4.6K
11:52 50.05 50.05 49.92 49.94 9.5K
11:53 50.00 50.00 49.83 49.83 6.7K
11:54 49.99 50.30 49.95 50.24 8.0K
11:55 50.35 50.35 50.23 50.23 1.4K
11:56 50.35 50.35 50.13 50.13 1.0K
11:57 50.31 50.31 50.23 50.23 3.6K
11:58 50.20 50.28 50.04 50.09 3.8K
11:59 50.08 50.18 50.08 50.18 0.9K
12:00 50.21 50.31 50.20 50.20 7.0K
12:01 50.30 50.50 50.27 50.41 4.1K
12:02 50.48 50.65 50.48 50.65 3.2K
12:03 50.83 50.83 50.75 50.75 6.4K
12:04 50.66 50.66 50.53 50.56 6.2K
12:05 50.63 50.69 50.63 50.69 1.0K
12:06 50.83 50.83 50.45 50.45 4.1K
12:07 50.67 50.67 50.38 50.38 5.6K
12:08 50.37 50.48 50.17 50.20 6.7K
12:09 50.13 50.13 50.00 50.00 3.4K
12:10 50.13 50.18 50.13 50.13 4.6K
12:11 50.12 50.38 50.12 50.38 5.2K
12:12 50.24 50.28 50.05 50.05 6.9K
12:13 50.33 50.33 50.09 50.09 3.2K
12:14 50.00 50.20 50.00 50.20 1.2K
12:15 50.30 50.48 50.30 50.40 3.2K
12:16 50.31 50.38 50.31 50.38 4.3K
12:17 50.31 50.31 50.30 50.30 4.4K
12:18 50.38 50.51 50.38 50.51 3.8K
12:19 50.51 50.60 50.51 50.54 2.4K
12:20 50.51 50.57 50.51 50.57 3.2K
12:21 50.53 50.65 50.53 50.65 4.3K
12:22 50.38 50.44 50.23 50.23 10.7K
12:23 50.34 50.49 50.34 50.49 2.8K
12:24 50.50 50.50 50.50 50.50 1.6K
12:26 50.20 50.20 50.16 50.16 0.8K
12:27 50.20 50.20 49.85 49.91 5.8K
12:28 49.94 49.94 49.72 49.73 13.9K
12:29 49.74 49.80 49.69 49.75 27.2K
12:30 49.64 49.64 49.40 49.40 10.8K
12:31 49.44 49.44 49.01 49.01 13.4K
12:32 49.10 49.45 49.10 49.42 8.8K
12:33 49.43 49.43 49.23 49.23 1.7K
12:34 49.26 49.26 49.01 49.01 4.5K
12:35 49.18 49.18 49.13 49.13 1.3K
12:36 49.35 49.35 49.29 49.34 3.9K
12:37 49.61 49.61 49.55 49.55 1.4K
12:38 49.62 49.74 49.62 49.73 1.6K
12:39 49.58 49.58 49.20 49.22 4.9K
12:40 49.24 49.37 49.24 49.37 6.0K
12:41 49.35 49.40 49.34 49.40 1.2K
12:42 49.38 49.38 49.04 49.04 6.6K
12:43 49.22 49.22 49.03 49.11 4.4K
12:44 49.02 49.47 49.02 49.47 3.7K
12:45 49.05 49.15 49.05 49.15 2.1K
12:46 49.15 49.27 49.09 49.22 1.6K
12:47 49.31 49.31 49.05 49.14 1.8K
12:48 49.03 49.03 48.84 48.84 27.2K
12:49 48.88 49.00 48.81 48.81 54.8K
12:50 49.00 49.13 49.00 49.13 3.0K
12:51 49.18 49.18 49.18 49.18 2.4K
12:52 49.08 49.08 48.90 48.98 3.4K
12:53 48.97 48.99 48.90 48.99 4.3K
12:54 49.07 49.27 49.01 49.26 6.8K
12:55 49.16 49.30 49.10 49.13 2.8K
12:56 49.15 49.15 48.88 48.92 5.2K
12:57 48.93 48.97 48.93 48.94 1.6K
12:58 48.94 48.95 48.89 48.95 4.5K
12:59 48.90 48.90 48.90 48.90 1.3K
13:00 48.80 48.89 48.62 48.82 6.9K
13:01 48.88 48.91 48.88 48.89 2.3K
13:02 49.06 49.10 49.00 49.10 2.5K
13:03 48.56 48.82 48.54 48.82 6.3K
13:05 48.75 48.75 48.64 48.70 1.6K
13:06 48.66 48.82 48.66 48.78 1.8K
13:07 48.80 48.80 48.70 48.70 6.3K
13:08 48.75 48.85 48.73 48.73 1.5K
13:09 48.83 48.83 48.83 48.83 0.4K
13:10 48.80 48.80 48.75 48.75 0.5K
13:11 48.75 48.75 48.61 48.70 5.2K
13:12 48.73 48.73 48.46 48.54 8.8K
13:13 48.60 48.62 48.57 48.62 1.9K
13:14 48.50 48.50 48.47 48.47 3.4K
13:15 48.62 48.66 48.62 48.66 1.9K
13:16 48.78 48.87 48.71 48.85 1.7K
13:17 49.10 49.12 49.06 49.12 6.0K
13:18 49.08 49.08 48.80 48.87 6.6K
13:19 48.70 48.70 48.59 48.59 2.9K
13:20 48.68 48.68 48.68 48.68 0.6K
13:21 48.63 48.70 48.63 48.70 2.9K
13:22 48.61 48.67 48.57 48.67 1.1K
13:23 48.63 48.66 48.56 48.56 12.2K
13:24 48.61 48.62 48.47 48.53 5.6K
13:25 48.53 48.62 48.53 48.62 0.9K
13:26 48.81 48.81 48.58 48.61 15.7K
13:27 48.35 48.54 48.35 48.54 18.9K
13:28 48.58 48.70 48.58 48.70 3.2K
13:30 48.68 48.92 48.64 48.92 1.4K
13:31 49.00 49.09 49.00 49.09 7.1K
13:32 49.08 49.34 49.08 49.16 12.4K
13:33 48.86 48.95 48.86 48.88 2.8K
13:34 48.78 48.80 48.69 48.80 5.1K
13:35 48.85 48.94 48.85 48.87 2.3K
13:36 48.84 48.84 48.66 48.66 1.2K
13:37 48.66 48.73 48.66 48.73 1.6K
13:38 48.64 48.64 48.64 48.64 3.1K
13:39 48.81 48.91 48.81 48.91 1.0K
13:40 48.86 48.90 48.81 48.81 1.0K
13:42 48.73 48.78 48.73 48.78 1.0K
13:43 48.75 48.80 48.75 48.80 1.0K
13:44 48.50 48.56 48.50 48.56 0.8K
13:45 48.50 48.56 48.50 48.56 0.9K
13:46 48.52 48.66 48.52 48.66 0.8K
13:48 48.68 48.73 48.63 48.63 1.5K
13:49 48.61 48.65 48.61 48.65 1.7K
13:50 48.70 48.80 48.70 48.80 1.6K
13:51 48.86 48.86 48.86 48.86 0.5K
13:52 48.86 48.95 48.85 48.91 4.2K
13:53 48.91 48.91 48.91 48.91 6.6K
13:54 48.98 48.98 48.98 48.98 0.5K
13:55 49.09 49.14 48.95 48.95 3.5K
13:56 48.87 48.87 48.87 48.87 1.8K
13:57 48.69 48.80 48.69 48.80 1.6K
13:59 48.55 48.58 48.50 48.50 6.8K
14:00 48.55 48.79 48.55 48.79 2.1K
14:01 48.81 48.93 48.81 48.81 1.3K
14:02 48.82 48.82 48.67 48.76 1.6K
14:03 48.77 48.77 48.77 48.77 0.6K
14:04 48.74 48.74 48.70 48.73 1.5K
14:05 48.76 48.76 48.76 48.76 0.1K
14:06 48.93 48.93 48.89 48.89 3.3K
14:07 48.88 48.88 48.88 48.88 0.3K
14:08 48.91 48.91 48.91 48.91 0.3K
14:09 48.92 48.92 48.92 48.92 0.2K
14:10 48.82 48.82 48.82 48.82 0.1K
14:11 48.76 48.88 48.76 48.88 1.3K
14:12 48.82 48.82 48.82 48.82 0.1K
14:13 48.88 48.88 48.88 48.88 2.1K
14:16 49.05 49.15 49.02 49.14 3.4K
14:17 49.29 49.60 49.29 49.50 6.7K
14:18 49.53 49.53 49.29 49.29 4.7K
14:19 49.29 49.29 49.19 49.19 1.8K
14:20 49.12 49.17 48.96 48.96 1.5K
14:21 49.14 49.14 49.14 49.14 0.4K
14:23 49.09 49.28 49.09 49.10 2.0K
14:24 49.10 49.10 49.10 49.10 2.0K
14:25 49.14 49.36 49.14 49.30 11.2K
14:26 49.36 49.50 49.36 49.50 1.0K
14:27 49.60 49.66 49.50 49.50 2.7K
14:29 49.53 49.53 49.53 49.53 0.3K
14:30 49.41 49.45 49.39 49.45 2.2K
14:31 49.52 49.75 49.50 49.75 4.0K
14:32 49.85 49.99 49.81 49.99 13.3K
14:33 49.92 49.95 49.80 49.80 5.2K
14:34 49.89 49.91 49.89 49.91 1.0K
14:35 49.79 49.79 49.69 49.75 5.1K
14:36 49.62 49.62 49.58 49.58 0.6K
14:37 49.86 49.86 49.86 49.86 0.4K
14:38 49.86 50.08 49.86 50.08 3.0K
14:39 50.02 50.28 50.02 50.28 5.9K
14:40 50.25 50.25 50.15 50.23 2.2K
14:41 50.27 50.27 50.12 50.12 3.3K
14:42 50.12 50.12 50.03 50.05 3.7K
14:43 50.19 50.21 50.19 50.20 2.9K
14:44 50.26 50.50 50.26 50.49 6.0K
14:45 50.60 50.74 50.60 50.71 1.7K
14:46 50.87 50.91 50.82 50.91 5.7K
14:47 50.94 51.00 50.80 50.80 12.9K
14:48 50.82 50.82 50.64 50.64 1.9K
14:49 50.67 50.75 50.51 50.54 4.4K
14:50 50.50 50.58 50.50 50.55 1.7K
14:51 50.49 50.49 50.44 50.44 1.5K
14:52 50.47 50.47 50.33 50.33 1.5K
14:53 50.34 50.61 50.34 50.61 2.3K
14:54 50.60 50.89 50.60 50.72 8.1K
14:55 50.78 50.83 50.65 50.65 2.0K
14:56 50.70 50.83 50.70 50.81 4.8K
14:57 50.85 50.85 50.52 50.53 1.5K
14:58 50.70 50.75 50.44 50.44 5.6K
14:59 50.65 50.69 50.60 50.60 1.8K
15:00 50.45 50.60 50.32 50.60 1.6K
15:01 50.55 50.65 50.55 50.65 1.7K
15:02 50.64 50.74 50.64 50.74 1.7K
15:03 50.74 50.82 50.71 50.72 3.4K
15:04 50.88 50.90 50.77 50.81 3.5K
15:05 50.76 50.76 50.67 50.71 1.7K
15:06 50.88 50.88 50.88 50.88 0.3K
15:07 50.83 50.83 50.71 50.71 2.1K
15:08 50.77 51.02 50.77 50.91 6.5K
15:09 50.90 50.91 50.90 50.91 2.6K
15:10 50.91 51.04 50.87 51.04 1.4K
15:11 50.99 51.01 50.94 50.96 1.8K
15:12 50.94 50.94 50.89 50.89 2.5K
15:13 50.89 50.90 50.83 50.90 1.9K
15:14 50.95 50.95 50.95 50.95 1.5K
15:15 50.95 50.95 50.83 50.89 2.5K
15:16 50.88 50.98 50.88 50.92 2.3K
15:17 51.00 51.00 51.00 51.00 0.6K
15:18 50.84 50.91 50.84 50.85 2.9K
15:19 50.70 50.81 50.70 50.81 7.8K
15:20 50.88 50.88 50.80 50.80 1.0K
15:21 50.73 50.78 50.73 50.78 1.8K
15:22 50.60 50.63 50.51 50.63 17.2K
15:23 50.60 50.67 50.55 50.67 2.0K
15:24 50.67 50.75 50.61 50.61 1.9K
15:25 50.80 50.84 50.80 50.84 1.5K
15:26 50.98 51.04 50.98 51.01 5.9K
15:27 51.01 51.29 50.99 51.21 15.9K
15:28 51.15 51.24 51.05 51.05 2.5K
15:29 51.05 51.11 50.72 50.72 3.0K
15:30 50.67 50.67 50.52 50.58 2.7K
15:31 50.58 50.62 50.50 50.62 3.6K
15:32 50.61 50.81 50.61 50.81 3.1K
15:33 50.73 50.73 50.62 50.62 1.6K
15:34 50.76 50.76 50.76 50.76 2.6K
15:35 50.66 50.72 50.66 50.72 2.0K
15:36 50.60 50.63 50.45 50.57 5.7K
15:37 50.58 50.85 50.58 50.84 2.5K
15:38 50.82 50.84 50.69 50.84 1.3K
15:39 50.57 50.57 50.57 50.57 3.3K
15:40 50.38 50.65 50.38 50.65 5.0K
15:41 50.70 50.70 50.70 50.70 0.5K
15:42 50.59 50.64 50.58 50.58 2.5K
15:43 50.90 50.90 50.85 50.85 1.7K
15:44 50.87 51.09 50.87 51.09 3.7K
15:45 50.96 50.96 50.93 50.93 0.7K
15:46 50.82 51.00 50.82 50.97 2.9K
15:47 50.96 51.10 50.96 51.10 3.9K
15:48 51.12 51.19 51.07 51.07 12.8K
15:49 51.09 51.09 50.98 51.06 7.1K
15:50 50.92 51.06 50.72 51.06 3.9K
15:51 51.06 51.16 50.98 51.09 3.8K
15:52 51.01 51.01 50.94 50.94 1.3K
15:53 50.91 50.92 50.76 50.76 5.1K
15:54 51.00 51.38 51.00 51.38 20.1K
15:55 51.88 51.88 51.74 51.81 14.5K
15:56 51.83 51.83 51.65 51.70 6.1K
15:57 51.74 51.74 51.44 51.68 18.7K
15:58 51.66 51.78 51.66 51.74 4.2K
15:59 51.80 51.98 51.80 51.86 37.5K
16:00 51.81 51.81 51.81 51.81 66.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available