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 43.22 43.22 42.25 43.11 347.9K
09:31 43.05 43.34 42.96 42.96 30.4K
09:32 42.70 43.27 42.64 43.22 33.8K
09:33 43.47 43.81 43.18 43.43 24.3K
09:34 43.50 43.50 42.52 42.63 30.5K
09:35 42.77 43.08 42.69 42.80 13.7K
09:36 42.81 42.88 42.54 42.78 10.6K
09:37 42.91 43.10 42.72 43.04 14.3K
09:38 43.11 43.30 43.04 43.29 14.3K
09:39 43.05 43.12 42.75 42.75 13.9K
09:40 42.76 43.00 42.62 42.62 2.5K
09:41 42.31 42.51 42.23 42.25 8.2K
09:42 42.00 42.13 41.95 42.07 38.1K
09:43 42.14 42.42 42.11 42.11 5.2K
09:44 41.95 42.18 41.81 42.18 34.3K
09:45 42.17 42.55 42.17 42.50 17.6K
09:46 42.69 42.79 42.64 42.67 13.4K
09:47 43.00 43.11 42.76 42.76 9.2K
09:48 42.99 43.38 42.99 43.38 6.3K
09:49 43.38 43.59 43.15 43.48 8.3K
09:50 43.55 44.24 43.55 44.07 23.8K
09:51 44.20 44.45 44.02 44.14 18.4K
09:52 44.04 44.40 43.90 44.40 30.2K
09:53 44.45 45.06 44.45 45.06 50.9K
09:54 45.11 45.28 44.97 45.21 32.6K
09:55 45.24 45.91 45.24 45.86 37.1K
09:56 46.02 46.18 45.55 45.55 44.2K
09:57 45.56 45.60 45.06 45.49 47.8K
09:58 45.52 45.52 45.00 45.00 31.6K
09:59 44.97 44.97 44.40 44.51 71.3K
10:00 44.82 45.07 44.30 44.30 8.8K
10:01 44.24 44.54 44.07 44.48 11.4K
10:02 44.61 44.73 44.46 44.46 14.5K
10:03 44.43 44.72 44.34 44.70 18.6K
10:04 44.77 44.86 44.73 44.80 8.4K
10:05 44.50 44.61 44.32 44.49 12.5K
10:06 44.50 44.53 44.23 44.24 14.4K
10:07 44.43 44.79 44.37 44.79 10.2K
10:08 44.58 44.60 44.38 44.45 9.8K
10:09 44.83 45.14 44.69 44.69 13.8K
10:10 44.72 45.04 44.63 45.04 5.3K
10:11 45.08 45.40 45.04 45.36 11.5K
10:12 45.63 45.63 45.14 45.14 15.5K
10:13 45.13 45.13 44.75 45.02 15.5K
10:14 44.83 44.83 44.68 44.70 11.5K
10:15 44.66 45.09 44.60 45.09 28.4K
10:16 45.00 45.00 44.75 44.83 10.6K
10:17 44.77 44.94 44.71 44.71 4.7K
10:18 45.00 45.13 44.93 44.93 4.9K
10:19 44.79 45.00 44.79 44.98 6.8K
10:20 45.00 45.24 45.00 45.20 17.2K
10:21 45.20 45.20 44.79 44.89 14.9K
10:22 44.77 45.07 44.77 45.07 3.5K
10:23 45.10 45.15 44.90 44.90 5.3K
10:24 44.76 44.96 44.76 44.93 33.0K
10:25 44.85 44.89 44.61 44.61 14.0K
10:26 44.81 45.02 44.50 44.50 26.5K
10:27 44.66 44.74 44.66 44.65 7.9K
10:28 44.73 44.99 44.61 44.85 9.5K
10:29 44.84 44.84 44.55 44.62 2.1K
10:30 44.49 44.60 44.25 44.55 35.0K
10:31 44.52 44.77 44.52 44.69 5.1K
10:32 44.60 44.60 44.41 44.50 2.2K
10:33 44.53 44.86 44.48 44.86 4.8K
10:34 44.99 44.99 44.80 44.88 4.3K
10:35 44.87 45.00 44.87 44.94 12.0K
10:36 44.54 44.69 44.51 44.69 8.8K
10:37 44.59 44.80 44.59 44.80 4.7K
10:38 44.88 44.88 44.66 44.66 5.0K
10:39 44.70 44.80 44.68 44.71 3.1K
10:40 44.46 44.46 44.46 44.46 0.5K
10:41 44.46 44.64 44.18 44.18 4.4K
10:42 44.26 44.36 44.08 44.18 7.6K
10:43 44.16 44.23 44.03 44.23 6.9K
10:44 44.15 44.18 43.79 44.18 11.0K
10:45 44.23 44.23 43.95 43.95 5.1K
10:46 44.02 44.02 43.77 43.85 3.5K
10:47 43.94 44.06 43.94 44.04 3.3K
10:48 44.32 44.47 44.10 44.10 7.1K
10:49 44.03 44.28 44.01 44.28 9.5K
10:50 44.20 44.20 43.92 44.12 3.7K
10:51 44.00 44.00 44.00 44.00 0.7K
10:52 43.93 43.95 43.77 43.77 6.7K
10:53 43.75 43.76 43.56 43.65 5.7K
10:54 43.60 43.70 43.58 43.69 7.7K
10:55 43.60 43.76 43.50 43.51 8.3K
10:56 43.50 43.54 43.28 43.54 6.0K
10:57 43.69 43.86 43.56 43.86 5.4K
10:58 43.85 44.02 43.85 44.02 2.4K
10:59 43.99 43.99 43.49 43.49 7.5K
11:00 43.57 43.57 43.52 43.52 1.5K
11:01 43.35 43.70 43.35 43.70 14.5K
11:02 43.71 43.71 43.62 43.70 1.9K
11:03 43.82 43.82 43.69 43.69 2.4K
11:04 43.69 43.71 43.68 43.68 2.2K
11:05 43.68 43.98 43.68 43.94 3.0K
11:06 44.00 44.20 43.93 44.20 13.1K
11:07 44.29 44.29 44.10 44.13 7.6K
11:08 43.97 44.03 43.82 44.03 4.4K
11:09 44.11 44.16 44.11 44.16 0.6K
11:10 44.24 44.24 44.01 44.17 7.1K
11:11 44.02 44.02 44.02 44.02 2.3K
11:12 44.19 44.19 43.86 43.95 6.9K
11:13 44.00 44.00 43.88 43.88 5.9K
11:14 43.88 44.00 43.88 44.00 3.4K
11:15 44.02 44.03 43.91 43.91 5.6K
11:16 43.94 43.95 43.87 43.95 10.8K
11:17 43.95 43.95 43.76 43.76 6.5K
11:18 43.75 43.75 43.62 43.62 3.2K
11:19 43.54 43.54 43.34 43.34 7.0K
11:20 43.46 43.50 43.46 43.50 1.6K
11:21 43.89 43.89 43.70 43.70 2.4K
11:22 43.72 43.75 43.71 43.71 5.2K
11:23 43.91 43.91 43.82 43.82 0.5K
11:24 43.84 43.84 43.73 43.82 0.9K
11:25 43.71 43.71 43.62 43.62 2.1K
11:26 43.61 43.66 43.51 43.51 4.0K
11:27 43.54 43.68 43.54 43.68 0.9K
11:28 43.66 43.67 43.59 43.67 7.1K
11:29 43.58 43.62 43.56 43.56 4.9K
11:30 43.56 43.56 43.51 43.51 0.8K
11:31 43.52 43.62 43.52 43.62 2.8K
11:32 43.74 43.74 43.46 43.52 6.1K
11:33 43.59 43.68 43.59 43.68 1.3K
11:34 43.71 43.72 43.66 43.72 3.3K
11:35 43.63 43.64 43.56 43.64 5.1K
11:36 43.40 43.49 43.40 43.44 2.1K
11:37 43.48 43.51 43.48 43.51 8.1K
11:38 43.39 43.52 43.38 43.52 1.5K
11:39 43.59 43.59 43.59 43.59 1.5K
11:40 43.51 43.51 43.51 43.51 0.3K
11:41 43.54 43.63 43.54 43.62 5.1K
11:42 43.59 43.60 43.45 43.47 5.6K
11:43 43.48 43.48 43.48 43.48 0.4K
11:44 43.54 43.92 43.54 43.86 8.8K
11:45 43.82 43.82 43.62 43.62 4.8K
11:46 43.69 43.69 43.55 43.63 4.6K
11:47 43.66 43.69 43.61 43.69 2.0K
11:48 43.64 43.82 43.64 43.81 6.9K
11:49 43.81 43.81 43.74 43.74 3.5K
11:50 43.74 43.83 43.74 43.83 3.6K
11:51 43.88 43.92 43.80 43.87 10.9K
11:52 43.83 44.17 43.83 44.17 14.9K
11:53 44.11 44.20 44.11 44.18 1.9K
11:54 44.16 44.16 43.88 43.93 2.6K
11:55 43.75 43.75 43.72 43.73 2.4K
11:56 43.70 43.86 43.70 43.86 2.9K
11:57 43.85 43.85 43.85 43.85 0.3K
11:58 43.74 43.76 43.65 43.76 6.9K
11:59 43.70 43.77 43.69 43.77 2.6K
12:00 43.75 44.06 43.75 43.94 3.8K
12:01 43.96 43.96 43.96 43.96 2.4K
12:02 43.90 43.90 43.83 43.83 1.3K
12:03 43.78 43.78 43.67 43.67 3.0K
12:04 43.63 43.69 43.63 43.65 3.0K
12:05 43.59 43.59 43.59 43.59 1.1K
12:06 43.72 43.72 43.66 43.66 1.0K
12:08 43.88 43.88 43.88 43.88 0.3K
12:09 43.75 43.75 43.75 43.75 1.8K
12:10 44.05 44.08 43.80 43.80 3.0K
12:11 43.80 43.91 43.80 43.90 1.3K
12:12 43.81 43.90 43.81 43.90 1.3K
12:13 43.77 43.82 43.77 43.77 5.7K
12:14 43.65 43.65 43.60 43.65 5.9K
12:15 43.59 43.63 43.47 43.47 5.5K
12:16 43.38 43.52 43.33 43.52 2.1K
12:17 43.50 43.60 43.50 43.60 1.6K
12:18 43.44 43.44 43.35 43.35 1.1K
12:19 43.50 43.50 43.47 43.47 1.0K
12:20 43.56 43.60 43.56 43.60 1.3K
12:21 43.61 43.61 43.61 43.61 0.2K
12:22 43.59 43.59 43.58 43.58 2.7K
12:23 43.66 43.76 43.66 43.68 2.4K
12:24 43.62 43.62 43.60 43.60 2.1K
12:25 43.62 43.62 43.53 43.53 1.8K
12:26 43.34 43.34 43.33 43.33 1.3K
12:27 43.40 43.46 43.33 43.46 3.0K
12:28 43.46 43.46 43.41 43.45 0.7K
12:29 43.47 43.51 43.47 43.50 0.5K
12:30 43.48 43.48 43.48 43.48 0.2K
12:31 43.46 43.51 43.46 43.51 1.6K
12:32 43.47 43.47 43.35 43.36 1.7K
12:33 43.17 43.17 43.02 43.06 4.1K
12:34 43.07 43.07 42.94 43.01 14.6K
12:35 43.16 43.16 43.16 43.16 4.0K
12:36 43.25 43.25 43.03 43.03 5.0K
12:37 43.00 43.13 43.00 43.02 3.4K
12:38 43.06 43.06 43.06 43.06 1.0K
12:39 43.13 43.14 43.04 43.04 3.3K
12:40 42.94 43.08 42.93 43.08 1.5K
12:41 43.16 43.16 43.10 43.10 3.3K
12:42 43.23 43.23 43.23 43.23 1.5K
12:43 43.15 43.15 43.13 43.13 2.7K
12:44 43.02 43.02 43.02 43.02 0.5K
12:45 43.08 43.08 43.08 43.08 0.8K
12:46 43.10 43.16 43.10 43.16 0.2K
12:47 43.28 43.29 43.28 43.29 2.1K
12:48 43.29 43.41 43.29 43.39 1.4K
12:49 43.26 43.26 43.26 43.26 0.2K
12:50 43.40 43.40 43.40 43.40 0.8K
12:51 43.36 43.38 43.36 43.38 3.0K
12:52 43.30 43.39 43.30 43.39 1.7K
12:53 43.47 43.87 43.47 43.83 8.4K
12:54 43.90 44.20 43.90 44.02 7.8K
12:55 44.02 44.08 43.93 44.05 8.1K
12:56 44.09 44.39 44.09 44.39 6.5K
12:57 44.25 44.30 44.00 44.06 5.4K
12:58 43.82 43.85 43.63 43.73 12.7K
12:59 43.65 43.95 43.65 43.95 1.1K
13:00 43.93 43.93 43.67 43.67 3.4K
13:01 43.81 43.82 43.81 43.82 4.4K
13:02 43.69 43.69 43.69 43.69 1.7K
13:03 43.67 43.67 43.67 43.67 2.2K
13:04 43.59 43.72 43.59 43.72 3.6K
13:05 43.80 43.87 43.73 43.73 5.1K
13:06 43.49 43.49 43.49 43.48 0.5K
13:07 43.67 43.67 43.67 43.67 0.8K
13:08 43.72 43.72 43.56 43.56 0.9K
13:09 43.48 43.53 43.48 43.53 1.2K
13:10 43.43 43.43 43.43 43.43 0.2K
13:12 43.44 43.44 43.32 43.32 2.8K
13:13 43.35 43.35 43.16 43.16 2.8K
13:14 43.08 43.26 43.08 43.26 5.1K
13:15 43.30 43.36 43.29 43.32 4.1K
13:16 43.26 43.26 43.26 43.26 1.2K
13:17 43.30 43.34 43.21 43.28 1.0K
13:18 43.29 43.29 43.29 43.29 3.0K
13:19 43.50 43.50 43.50 43.50 0.2K
13:20 43.45 43.53 43.45 43.53 3.2K
13:22 43.40 43.40 43.40 43.40 0.1K
13:23 43.34 43.34 43.34 43.34 2.6K
13:24 43.30 43.30 43.25 43.29 1.1K
13:25 43.38 43.42 43.38 43.42 0.7K
13:26 43.31 43.37 43.31 43.37 6.3K
13:27 43.51 43.59 43.51 43.59 0.7K
13:28 43.39 43.47 43.39 43.44 5.0K
13:29 43.33 43.33 43.24 43.24 2.9K
13:30 43.24 43.24 43.08 43.11 2.7K
13:32 43.12 43.12 43.04 43.04 0.7K
13:33 43.05 43.11 43.05 43.11 10.4K
13:34 43.20 43.25 43.20 43.25 4.0K
13:35 43.21 43.36 43.21 43.36 0.7K
13:36 43.36 43.36 43.34 43.34 1.4K
13:37 43.34 43.42 43.25 43.25 1.8K
13:38 43.30 43.30 43.30 43.30 0.4K
13:39 43.30 43.32 43.20 43.32 3.7K
13:40 43.31 43.44 43.31 43.44 4.2K
13:43 43.23 43.23 43.23 43.23 1.3K
13:45 43.05 43.05 43.05 43.05 0.4K
13:46 43.10 43.12 42.96 42.96 5.3K
13:47 42.99 42.99 42.99 42.99 0.1K
13:48 43.10 43.10 43.07 43.07 2.7K
13:49 43.07 43.07 43.00 43.05 1.2K
13:50 43.00 43.29 42.99 43.29 7.2K
13:51 43.29 43.29 43.29 43.29 0.8K
13:52 43.38 43.38 43.21 43.21 2.9K
13:54 43.20 43.20 43.20 43.20 0.8K
13:56 43.24 43.31 43.24 43.31 1.2K
13:57 43.25 43.25 43.09 43.19 6.6K
13:58 43.22 43.22 43.22 43.22 0.2K
14:00 43.13 44.30 43.13 44.08 11.2K
14:01 44.34 44.34 43.87 43.95 10.4K
14:02 43.80 43.80 43.54 43.57 6.1K
14:03 43.74 43.94 43.74 43.85 5.5K
14:04 43.76 43.76 43.41 43.61 9.7K
14:05 43.67 43.67 43.32 43.32 8.1K
14:06 43.50 43.50 43.44 43.44 2.3K
14:07 43.40 43.73 43.40 43.65 2.0K
14:08 43.75 43.75 43.62 43.62 4.5K
14:09 43.63 43.63 43.63 43.63 3.7K
14:10 43.89 44.11 43.89 44.11 6.2K
14:11 44.08 44.29 44.08 44.19 4.2K
14:12 44.09 44.10 43.98 44.10 3.8K
14:13 44.29 44.29 44.11 44.11 6.4K
14:14 44.21 44.28 44.17 44.27 2.4K
14:15 44.27 44.50 44.27 44.45 8.2K
14:16 44.57 44.74 44.41 44.74 11.0K
14:17 44.82 44.82 44.45 44.52 5.8K
14:18 44.60 44.60 44.32 44.32 2.2K
14:19 44.58 44.58 44.35 44.39 6.3K
14:20 44.30 44.34 44.17 44.17 2.3K
14:21 44.09 44.09 44.05 44.05 2.5K
14:22 44.01 44.23 44.01 44.23 5.4K
14:23 44.24 44.33 44.17 44.17 2.4K
14:24 44.33 44.37 44.21 44.28 5.2K
14:25 44.29 44.40 44.19 44.19 1.7K
14:26 44.17 44.20 44.09 44.20 1.5K
14:27 44.27 44.35 44.25 44.35 3.6K
14:28 44.23 44.23 43.92 43.95 8.7K
14:29 43.97 43.97 43.97 43.96 0.9K
14:30 44.19 44.33 44.18 44.25 3.4K
14:31 44.38 44.73 44.38 44.66 24.3K
14:32 44.80 44.99 44.71 44.91 7.6K
14:33 44.77 44.90 44.56 44.56 11.3K
14:34 44.55 44.80 44.55 44.78 18.0K
14:35 44.83 44.83 44.74 44.74 4.9K
14:36 44.80 44.83 44.74 44.83 1.8K
14:37 44.70 44.89 44.70 44.86 2.5K
14:38 44.86 44.95 44.58 44.62 3.8K
14:39 44.56 44.77 44.48 44.53 24.0K
14:40 44.50 44.65 44.50 44.64 3.3K
14:41 44.53 44.74 44.53 44.64 2.0K
14:42 44.94 45.00 44.91 45.00 9.2K
14:43 45.09 45.40 45.09 45.40 17.4K
14:44 45.40 45.47 45.32 45.44 9.3K
14:45 45.55 45.65 45.38 45.42 49.4K
14:46 44.92 45.17 44.92 45.17 5.0K
14:47 45.23 45.30 45.04 45.20 6.2K
14:48 45.38 45.50 45.33 45.49 8.7K
14:49 45.55 45.60 45.42 45.42 9.8K
14:50 45.65 46.00 45.65 45.88 5.9K
14:51 45.65 45.73 45.62 45.64 10.3K
14:52 45.86 45.98 45.77 45.77 6.0K
14:53 45.77 46.18 45.75 46.18 24.5K
14:54 46.08 46.21 46.08 46.20 6.2K
14:55 46.30 46.50 46.23 46.46 10.8K
14:56 46.49 46.55 46.43 46.50 11.6K
14:57 46.70 46.86 46.68 46.73 15.4K
14:58 46.78 46.84 46.52 46.56 12.1K
14:59 46.65 46.77 46.50 46.62 8.0K
15:00 46.80 47.39 46.80 47.39 17.4K
15:01 47.25 47.65 47.25 47.46 14.2K
15:02 47.37 47.42 47.31 47.31 8.1K
15:03 47.20 47.38 47.20 47.38 20.1K
15:04 47.46 47.81 47.46 47.71 15.4K
15:05 47.71 47.74 47.50 47.74 10.7K
15:06 47.49 47.80 47.44 47.79 8.1K
15:07 48.00 48.16 47.84 48.06 28.3K
15:08 48.00 48.59 48.00 48.59 21.8K
15:09 48.59 48.59 48.24 48.39 24.6K
15:10 48.44 48.65 48.19 48.23 13.3K
15:11 48.11 48.25 47.75 47.79 18.6K
15:12 47.83 47.96 47.20 47.72 52.4K
15:13 47.48 47.54 47.30 47.37 5.7K
15:14 47.60 47.72 47.59 47.72 7.6K
15:15 47.77 48.15 47.77 48.15 8.5K
15:16 48.07 48.07 47.72 47.80 5.0K
15:17 47.73 47.73 47.46 47.46 6.3K
15:18 47.50 47.50 47.06 47.06 13.2K
15:19 47.08 47.30 47.00 47.14 18.8K
15:20 47.20 47.34 47.14 47.23 7.6K
15:21 47.07 47.07 46.81 46.85 14.5K
15:22 46.83 46.83 46.62 46.68 20.6K
15:23 46.75 46.76 46.30 46.50 22.2K
15:24 46.73 46.93 46.68 46.77 8.8K
15:25 46.55 46.55 46.27 46.27 10.5K
15:26 46.30 46.48 46.07 46.36 11.5K
15:27 46.22 46.22 45.60 45.63 9.4K
15:28 45.72 46.00 45.37 45.37 46.5K
15:29 45.30 45.46 45.11 45.21 8.4K
15:30 45.07 45.58 45.07 45.54 11.9K
15:31 45.46 45.67 45.34 45.34 14.5K
15:32 45.41 45.94 45.41 45.83 17.5K
15:33 46.09 46.26 45.89 46.16 22.4K
15:34 46.20 46.20 45.51 45.62 11.3K
15:35 45.63 45.73 45.34 45.49 10.6K
15:36 45.50 45.77 45.50 45.67 11.9K
15:37 45.75 45.75 45.52 45.51 1.9K
15:38 45.70 45.84 45.69 45.84 6.6K
15:39 45.84 46.12 45.74 46.08 5.1K
15:40 46.08 46.50 46.08 46.39 10.8K
15:41 46.48 46.62 46.45 46.46 15.5K
15:42 46.40 46.40 46.08 46.14 8.8K
15:43 46.10 46.22 46.02 46.21 8.4K
15:44 46.17 46.50 46.17 46.50 9.1K
15:45 46.57 46.57 46.39 46.48 8.5K
15:46 46.35 46.35 46.01 46.04 11.9K
15:47 45.95 46.12 45.93 46.06 6.5K
15:48 45.78 45.96 45.77 45.81 2.8K
15:49 45.82 45.86 45.80 45.86 4.1K
15:50 45.78 46.20 45.78 45.91 7.9K
15:51 45.96 46.00 45.85 46.00 6.8K
15:52 45.98 45.98 45.94 45.94 1.3K
15:53 45.94 46.25 45.94 46.25 9.2K
15:54 46.36 46.36 46.05 46.18 2.7K
15:55 46.18 46.25 45.91 45.95 9.3K
15:56 46.06 46.21 45.99 46.00 4.5K
15:57 46.09 46.09 45.78 45.84 9.7K
15:58 45.86 45.90 45.75 45.78 4.6K
15:59 45.70 46.07 45.70 46.05 78.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available