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 36.41 37.36 36.41 37.21 258.7K
09:31 37.01 37.38 37.01 37.24 7.9K
09:32 37.17 37.36 36.70 36.84 28.3K
09:33 36.81 36.81 36.05 36.33 26.5K
09:34 36.25 36.86 36.20 36.61 19.6K
09:35 36.73 36.76 36.55 36.60 10.9K
09:36 36.67 36.88 36.56 36.73 8.3K
09:37 36.69 36.69 36.39 36.39 12.2K
09:38 36.32 36.48 36.29 36.42 13.1K
09:39 36.67 36.67 36.40 36.40 9.4K
09:40 36.35 36.41 36.00 36.41 30.4K
09:41 36.53 36.53 36.32 36.34 10.1K
09:42 36.11 36.29 35.92 36.09 42.6K
09:43 36.03 36.19 35.81 35.99 14.8K
09:44 35.92 35.95 35.49 35.54 34.1K
09:45 35.51 36.06 35.51 36.06 16.4K
09:46 36.01 36.09 35.81 35.95 16.8K
09:47 35.75 35.77 35.55 35.72 19.1K
09:48 35.78 35.99 35.73 35.88 44.8K
09:49 35.76 35.76 35.20 35.69 34.1K
09:50 35.88 36.00 35.81 36.00 10.5K
09:51 36.17 36.24 35.79 35.79 44.7K
09:52 35.75 35.84 35.73 35.84 8.3K
09:53 35.87 36.46 35.85 36.46 20.7K
09:54 36.47 36.86 36.47 36.52 30.7K
09:55 36.50 36.79 36.46 36.77 20.1K
09:56 36.77 36.79 36.40 36.55 20.1K
09:57 36.50 36.54 36.31 36.33 49.3K
09:58 36.38 36.38 36.22 36.37 12.7K
09:59 36.37 36.48 36.31 36.31 10.6K
10:00 36.31 36.59 36.10 36.59 17.1K
10:01 36.54 36.59 36.41 36.41 11.6K
10:02 36.33 36.60 36.33 36.55 14.0K
10:03 36.60 36.67 36.55 36.58 4.7K
10:04 36.53 36.85 36.53 36.85 15.5K
10:05 36.75 36.75 36.41 36.46 28.7K
10:06 36.67 36.72 36.37 36.37 10.6K
10:07 36.49 36.49 36.17 36.24 20.6K
10:08 36.29 36.29 35.85 35.85 19.0K
10:09 35.98 36.19 35.92 36.09 8.8K
10:10 36.06 36.06 35.80 35.80 3.6K
10:11 35.86 35.86 35.70 35.82 20.2K
10:12 35.88 36.20 35.86 36.20 5.4K
10:13 36.31 36.50 36.29 36.50 9.4K
10:14 36.69 36.95 36.65 36.87 17.3K
10:15 36.92 36.92 36.61 36.61 10.0K
10:16 36.63 36.99 36.51 36.96 19.9K
10:17 36.85 37.04 36.71 36.90 15.2K
10:18 37.01 37.01 36.74 36.77 9.7K
10:19 36.84 37.04 36.84 36.99 12.7K
10:20 37.06 37.06 36.40 36.49 26.9K
10:21 36.33 36.53 36.33 36.43 19.2K
10:22 36.39 36.49 36.35 36.41 6.1K
10:23 36.52 36.75 36.52 36.70 4.9K
10:24 36.61 36.70 36.61 36.70 5.0K
10:25 36.65 36.70 36.58 36.63 7.7K
10:26 36.65 36.70 36.62 36.70 7.0K
10:27 36.55 36.62 36.55 36.62 4.5K
10:28 36.58 36.69 36.58 36.69 4.2K
10:29 36.84 36.88 36.78 36.88 11.8K
10:30 36.92 36.92 36.48 36.48 7.5K
10:31 36.53 36.57 36.40 36.40 7.6K
10:32 36.45 36.63 36.42 36.63 5.9K
10:33 36.59 36.70 36.54 36.70 2.5K
10:34 36.62 36.73 36.62 36.70 2.9K
10:35 36.65 36.73 36.65 36.73 5.8K
10:36 36.75 36.91 36.75 36.91 6.6K
10:37 36.92 37.08 36.91 37.07 10.3K
10:38 37.07 37.37 37.07 37.36 5.4K
10:39 37.38 37.62 37.38 37.59 32.5K
10:40 37.57 37.57 37.21 37.21 12.1K
10:41 37.26 37.26 37.13 37.18 14.1K
10:42 37.18 37.34 37.11 37.11 11.7K
10:43 37.01 37.01 36.62 36.71 16.6K
10:44 36.85 37.24 36.85 37.24 19.4K
10:45 37.15 37.28 37.14 37.18 12.9K
10:46 37.25 37.29 37.09 37.09 7.9K
10:47 37.24 37.24 37.11 37.11 3.9K
10:48 37.11 37.21 37.07 37.07 9.9K
10:49 37.06 37.14 36.91 36.97 8.5K
10:50 36.92 36.92 36.69 36.69 10.5K
10:51 36.65 36.81 36.56 36.81 16.3K
10:52 36.90 36.94 36.90 36.94 0.5K
10:53 36.94 36.94 36.90 36.92 3.9K
10:54 37.04 37.04 36.93 36.98 8.0K
10:55 36.96 37.07 36.96 37.07 14.4K
10:56 37.10 37.29 37.10 37.21 7.4K
10:57 37.12 37.13 37.02 37.13 4.9K
10:58 37.07 37.12 37.07 37.12 1.3K
10:59 37.26 37.27 37.21 37.27 2.3K
11:00 37.32 37.32 37.17 37.17 8.1K
11:02 37.32 37.45 37.26 37.44 11.9K
11:03 37.17 37.21 37.17 37.20 6.6K
11:04 37.11 37.17 37.11 37.17 5.0K
11:05 37.18 37.30 37.08 37.08 18.1K
11:06 37.13 37.13 37.03 37.08 3.9K
11:08 37.08 37.08 37.04 37.03 41.4K
11:09 37.01 37.07 37.00 37.05 39.8K
11:10 36.85 37.18 36.85 37.18 10.6K
11:11 37.26 37.38 37.25 37.38 3.9K
11:12 37.43 37.43 37.32 37.36 15.1K
11:13 37.36 37.40 37.28 37.40 4.3K
11:14 37.44 37.44 37.32 37.39 5.9K
11:15 37.28 37.28 37.20 37.27 3.9K
11:16 37.10 37.19 37.05 37.05 1.2K
11:17 37.00 37.06 36.94 37.06 9.8K
11:18 37.07 37.28 37.07 37.28 3.1K
11:19 37.28 37.35 37.28 37.33 7.2K
11:20 37.35 37.48 37.28 37.32 13.8K
11:21 37.32 37.37 37.32 37.36 1.8K
11:22 37.37 37.42 37.37 37.38 10.0K
11:23 37.38 37.55 37.38 37.55 9.9K
11:24 37.60 37.60 37.47 37.47 7.8K
11:25 37.41 37.48 37.41 37.48 4.4K
11:26 37.54 37.54 37.36 37.36 8.3K
11:27 37.43 37.43 37.16 37.20 6.2K
11:28 37.16 37.23 37.11 37.21 4.0K
11:29 37.14 37.15 37.14 37.15 1.8K
11:30 37.04 37.04 36.82 36.85 13.0K
11:31 36.85 36.94 36.76 36.85 8.3K
11:32 36.81 36.81 36.53 36.53 13.8K
11:33 36.71 36.73 36.50 36.50 6.6K
11:34 36.56 36.63 36.50 36.60 5.3K
11:35 36.72 36.74 36.68 36.74 2.6K
11:36 36.78 36.78 36.58 36.58 10.3K
11:37 36.50 36.50 36.44 36.49 8.4K
11:38 36.43 36.43 36.31 36.32 7.0K
11:39 36.41 36.41 36.21 36.31 7.7K
11:40 36.27 36.36 36.16 36.16 8.5K
11:41 36.14 36.14 35.96 36.00 14.4K
11:42 36.10 36.36 36.10 36.36 7.9K
11:43 36.43 36.49 36.40 36.40 7.9K
11:44 36.30 36.47 36.30 36.47 2.1K
11:45 36.42 36.42 36.42 36.42 1.5K
11:46 36.36 36.41 36.36 36.37 1.8K
11:47 36.31 36.35 36.31 36.35 4.8K
11:48 36.28 36.33 36.28 36.31 6.4K
11:49 36.32 36.34 36.27 36.27 9.4K
11:50 36.29 36.42 36.29 36.35 3.3K
11:51 36.35 36.37 36.35 36.37 1.2K
11:52 36.42 36.57 36.42 36.44 3.0K
11:53 36.46 36.53 36.46 36.53 1.9K
11:54 36.53 36.53 36.53 36.53 0.9K
11:55 36.56 36.56 36.50 36.53 1.4K
11:56 36.50 36.50 36.40 36.47 5.9K
11:57 36.55 36.55 36.41 36.41 4.4K
11:58 36.52 36.52 36.43 36.43 1.1K
11:59 36.43 36.43 36.43 36.43 0.7K
12:00 36.31 36.43 36.31 36.43 12.2K
12:02 36.40 36.40 36.40 36.40 1.2K
12:03 36.29 36.29 36.29 36.29 0.4K
12:04 36.31 36.33 36.29 36.33 6.0K
12:05 36.33 36.39 36.33 36.39 1.1K
12:06 36.30 36.50 36.28 36.50 5.9K
12:07 36.56 36.58 36.53 36.58 3.8K
12:08 36.46 36.46 36.45 36.45 2.6K
12:09 36.50 36.65 36.50 36.65 5.6K
12:10 36.55 36.60 36.55 36.56 4.3K
12:11 36.51 36.58 36.51 36.58 0.9K
12:12 36.67 36.67 36.67 36.67 1.8K
12:13 36.55 36.62 36.55 36.62 0.2K
12:14 36.64 36.72 36.64 36.71 0.8K
12:15 36.64 36.80 36.63 36.80 4.1K
12:16 36.82 36.94 36.82 36.94 2.9K
12:17 36.86 36.95 36.86 36.95 1.7K
12:18 36.93 36.99 36.89 36.89 2.8K
12:19 36.86 36.86 36.84 36.84 0.7K
12:20 36.92 37.00 36.87 37.00 3.8K
12:21 36.84 36.84 36.84 36.83 1.1K
12:22 36.71 36.80 36.71 36.76 1.7K
12:23 36.75 36.75 36.75 36.75 0.1K
12:24 36.72 36.78 36.72 36.78 3.5K
12:25 36.64 36.64 36.60 36.61 4.8K
12:26 36.50 36.50 36.44 36.44 3.1K
12:27 36.53 36.53 36.34 36.38 3.5K
12:28 36.39 36.39 36.30 36.30 0.5K
12:29 36.28 36.28 36.17 36.21 6.2K
12:30 36.27 36.43 36.27 36.43 3.7K
12:31 36.50 36.52 36.50 36.52 1.9K
12:32 36.45 36.45 36.39 36.39 6.5K
12:33 36.31 36.38 36.31 36.38 0.4K
12:34 36.48 36.48 36.40 36.46 3.0K
12:35 36.34 36.35 36.32 36.35 2.6K
12:36 36.27 36.27 36.19 36.22 4.2K
12:37 36.20 36.20 36.19 36.19 3.6K
12:38 36.20 36.20 36.20 36.20 0.6K
12:39 36.40 36.40 36.33 36.33 1.6K
12:40 36.33 36.33 36.23 36.23 2.8K
12:41 36.27 36.27 36.27 36.27 2.2K
12:45 36.55 36.55 36.55 36.55 6.8K
12:46 36.38 36.39 36.38 36.39 1.6K
12:47 36.32 36.32 36.18 36.18 1.3K
12:48 36.08 36.11 36.04 36.07 9.3K
12:49 36.10 36.10 36.10 36.10 0.3K
12:50 36.11 36.11 35.99 36.00 9.3K
12:51 35.96 36.04 35.96 36.04 4.8K
12:52 36.03 36.03 35.85 35.91 11.4K
12:53 35.93 36.02 35.93 35.97 5.2K
12:54 36.00 36.00 35.97 35.98 1.2K
12:55 35.94 35.99 35.81 35.81 5.0K
12:56 35.82 35.82 35.79 35.79 11.0K
12:57 35.89 35.89 35.76 35.80 2.6K
12:58 35.85 35.85 35.76 35.78 5.1K
12:59 35.68 35.71 35.61 35.65 7.2K
13:00 35.70 35.81 35.70 35.80 1.7K
13:01 35.74 35.91 35.73 35.86 7.4K
13:02 35.72 35.72 35.62 35.62 1.0K
13:03 35.68 35.77 35.68 35.77 2.8K
13:04 35.80 35.80 35.57 35.58 8.2K
13:05 35.49 35.59 35.49 35.54 7.3K
13:06 35.56 35.59 35.56 35.59 0.9K
13:07 35.65 35.75 35.61 35.75 2.9K
13:08 35.69 35.77 35.69 35.70 8.0K
13:09 35.70 35.79 35.70 35.70 2.2K
13:10 35.70 35.70 35.51 35.51 4.4K
13:11 35.64 35.69 35.64 35.67 3.2K
13:12 35.70 35.70 35.70 35.70 0.7K
13:13 35.70 35.70 35.70 35.70 3.8K
13:14 35.55 35.55 35.55 35.55 12.9K
13:15 35.53 35.67 35.53 35.67 2.3K
13:16 35.64 35.66 35.64 35.66 3.1K
13:17 35.63 35.66 35.60 35.62 4.3K
13:18 35.56 35.62 35.50 35.50 3.6K
13:19 35.46 35.55 35.40 35.40 4.4K
13:20 35.32 35.36 35.30 35.32 12.6K
13:21 35.33 35.35 35.26 35.28 3.9K
13:22 35.30 35.30 35.09 35.19 15.2K
13:23 35.10 35.16 35.05 35.05 9.3K
13:24 35.05 35.27 35.05 35.27 4.7K
13:25 35.21 35.21 35.00 35.06 34.0K
13:26 35.03 35.04 35.02 35.03 4.7K
13:27 35.12 35.12 35.00 35.00 13.5K
13:28 35.01 35.03 34.92 34.92 30.1K
13:29 34.79 34.91 34.74 34.78 14.2K
13:30 34.78 34.88 34.78 34.86 8.1K
13:31 34.79 34.87 34.73 34.87 7.2K
13:32 34.85 34.85 34.68 34.68 4.1K
13:33 34.69 34.87 34.69 34.82 8.1K
13:34 34.81 34.95 34.81 34.95 3.3K
13:35 34.87 34.97 34.87 34.90 7.4K
13:36 34.96 34.97 34.78 34.78 13.8K
13:37 34.72 34.74 34.64 34.70 2.9K
13:38 34.77 34.77 34.66 34.66 6.3K
13:39 34.74 34.74 34.65 34.68 7.6K
13:40 34.66 34.69 34.62 34.65 3.7K
13:41 34.61 34.70 34.61 34.64 12.4K
13:42 34.65 34.65 34.50 34.58 16.5K
13:43 34.72 34.77 34.72 34.77 2.4K
13:44 34.75 34.79 34.68 34.72 10.2K
13:45 34.69 34.79 34.69 34.79 2.4K
13:46 34.83 34.84 34.83 34.84 0.9K
13:47 34.88 34.93 34.85 34.85 7.6K
13:48 34.79 34.79 34.79 34.78 0.8K
13:49 34.84 34.84 34.72 34.75 2.5K
13:50 34.81 34.83 34.78 34.78 6.3K
13:51 34.98 34.98 34.91 34.91 2.5K
13:52 34.91 34.91 34.86 34.86 0.5K
13:53 34.82 34.82 34.52 34.59 8.5K
13:54 34.51 34.51 34.34 34.44 14.1K
13:55 34.49 34.56 34.46 34.52 6.4K
13:56 34.66 34.66 34.51 34.56 4.2K
13:57 34.54 34.64 34.45 34.45 4.0K
13:58 34.44 34.44 34.21 34.21 9.5K
13:59 34.26 34.32 34.25 34.25 4.8K
14:00 34.25 34.43 34.16 34.43 15.2K
14:01 34.41 34.47 34.37 34.45 2.7K
14:02 34.41 34.50 34.40 34.50 4.0K
14:03 34.60 34.61 34.54 34.61 2.3K
14:04 34.61 34.68 34.61 34.68 4.8K
14:05 34.75 34.75 34.64 34.64 5.2K
14:06 34.55 34.67 34.55 34.60 4.5K
14:07 34.80 34.80 34.74 34.80 2.7K
14:08 34.78 34.88 34.78 34.88 3.8K
14:09 34.82 34.85 34.79 34.78 8.7K
14:10 34.63 34.71 34.63 34.71 2.6K
14:11 34.74 34.74 34.65 34.65 11.4K
14:12 34.61 34.64 34.50 34.50 1.2K
14:13 34.46 34.46 34.42 34.42 3.1K
14:14 34.59 34.59 34.53 34.53 0.9K
14:15 34.69 34.69 34.69 34.69 0.3K
14:16 34.76 34.80 34.76 34.79 9.3K
14:17 34.75 34.80 34.73 34.80 9.1K
14:18 34.68 34.73 34.58 34.58 4.3K
14:19 34.55 34.55 34.44 34.47 2.7K
14:20 34.48 34.51 34.44 34.48 6.9K
14:21 34.58 34.58 34.58 34.58 0.5K
14:22 34.58 34.75 34.57 34.75 2.8K
14:23 34.80 34.80 34.50 34.54 9.7K
14:24 34.49 34.49 34.39 34.39 13.4K
14:25 34.46 34.46 34.46 34.46 3.1K
14:26 34.52 34.52 34.43 34.43 6.5K
14:27 34.50 34.55 34.50 34.51 7.1K
14:28 34.48 34.50 34.44 34.50 7.8K
14:29 34.47 34.48 34.46 34.46 2.7K
14:30 34.45 34.45 34.38 34.41 2.2K
14:31 34.30 34.37 34.19 34.37 3.2K
14:32 34.18 34.18 34.18 34.18 2.0K
14:33 34.24 34.25 34.05 34.05 14.0K
14:34 34.12 34.17 34.11 34.10 8.4K
14:35 34.15 34.17 34.15 34.17 7.3K
14:36 34.24 34.29 34.15 34.29 4.8K
14:37 34.24 34.25 34.24 34.25 0.9K
14:38 34.17 34.32 34.17 34.30 6.5K
14:39 34.34 34.50 34.34 34.47 4.1K
14:40 34.49 34.49 34.42 34.42 6.4K
14:42 34.28 34.28 34.28 34.28 0.3K
14:43 34.30 34.34 34.30 34.34 2.7K
14:44 34.47 34.47 34.47 34.47 2.2K
14:45 34.55 34.58 34.55 34.58 1.3K
14:46 34.62 34.62 34.58 34.60 4.7K
14:48 34.50 34.50 34.42 34.49 6.6K
14:49 34.50 34.50 34.45 34.48 3.2K
14:50 34.44 34.46 34.44 34.46 3.9K
14:51 34.60 34.60 34.59 34.59 7.6K
14:52 34.69 34.79 34.67 34.79 5.1K
14:53 34.85 34.85 34.72 34.72 6.2K
14:54 34.69 34.89 34.69 34.88 2.8K
14:55 34.85 34.89 34.69 34.69 3.6K
14:56 34.58 34.58 34.50 34.53 2.1K
14:57 34.41 34.52 34.41 34.52 3.3K
14:58 34.47 34.47 34.47 34.47 5.1K
14:59 34.47 34.50 34.47 34.50 1.6K
15:00 34.47 34.47 34.28 34.34 1.5K
15:01 34.64 34.65 34.64 34.65 5.9K
15:02 34.70 34.70 34.59 34.59 1.2K
15:03 34.60 34.60 34.60 34.60 1.0K
15:04 34.50 34.51 34.50 34.51 7.4K
15:05 34.41 34.41 34.20 34.26 13.8K
15:06 34.29 34.36 34.28 34.36 2.6K
15:07 34.35 34.35 34.28 34.28 0.9K
15:08 34.29 34.33 34.29 34.29 3.7K
15:09 34.31 34.33 34.31 34.33 3.3K
15:11 34.45 34.45 34.45 34.45 0.5K
15:12 34.52 34.55 34.52 34.55 6.6K
15:13 34.52 34.59 34.51 34.55 7.4K
15:14 34.66 34.66 34.66 34.66 2.3K
15:15 34.67 34.79 34.67 34.77 16.2K
15:16 34.76 34.76 34.61 34.61 3.9K
15:17 34.64 34.69 34.64 34.68 3.7K
15:18 34.69 34.69 34.64 34.64 0.7K
15:19 34.71 34.75 34.71 34.75 2.9K
15:20 34.65 34.68 34.65 34.68 0.3K
15:21 34.68 34.70 34.68 34.70 2.3K
15:22 34.74 34.92 34.72 34.92 4.7K
15:23 34.98 35.04 34.89 35.04 8.5K
15:24 35.10 35.10 35.01 35.01 3.3K
15:25 34.97 35.05 34.97 35.05 6.8K
15:26 34.98 35.12 34.98 35.12 8.6K
15:27 35.11 35.16 35.04 35.06 3.5K
15:28 35.07 35.07 35.04 35.04 2.0K
15:29 35.05 35.18 35.05 35.18 4.2K
15:30 35.00 35.00 34.91 34.91 4.0K
15:31 34.80 34.87 34.80 34.87 3.1K
15:32 34.91 35.00 34.91 34.92 2.6K
15:33 34.89 34.89 34.65 34.65 11.3K
15:34 34.61 34.69 34.61 34.69 1.2K
15:35 34.60 34.60 34.50 34.50 2.2K
15:36 34.52 34.62 34.52 34.62 3.9K
15:37 34.52 34.52 34.52 34.52 1.2K
15:38 34.68 34.68 34.68 34.68 0.5K
15:39 34.69 34.80 34.69 34.73 3.8K
15:40 34.72 34.72 34.72 34.72 1.0K
15:41 34.64 34.70 34.64 34.70 1.2K
15:42 34.62 34.62 34.54 34.54 1.6K
15:43 34.63 34.63 34.59 34.59 3.6K
15:44 34.59 34.63 34.59 34.63 3.1K
15:45 34.57 34.59 34.57 34.59 0.8K
15:46 34.56 34.59 34.35 34.35 6.1K
15:47 34.35 34.35 34.26 34.28 10.6K
15:48 34.35 34.35 34.24 34.31 8.6K
15:49 34.24 34.26 34.23 34.25 3.3K
15:50 34.20 34.21 34.03 34.11 13.3K
15:51 34.03 34.03 33.66 33.70 35.1K
15:52 33.65 33.75 33.55 33.75 4.8K
15:53 33.69 33.81 33.64 33.81 6.9K
15:54 33.76 33.92 33.76 33.88 9.2K
15:55 33.99 33.99 33.76 33.76 31.2K
15:56 33.71 33.74 33.64 33.66 5.7K
15:57 33.63 33.68 33.60 33.68 7.3K
15:58 33.62 33.65 33.54 33.54 18.5K
15:59 33.55 33.55 33.35 33.48 160.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available