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 32.51 32.92 32.31 32.72 916.4K
09:31 32.39 33.20 32.27 33.15 56.1K
09:32 33.14 33.21 32.59 32.60 36.0K
09:33 32.50 32.97 32.39 32.82 36.1K
09:34 32.80 33.00 32.52 32.77 64.8K
09:35 32.74 33.08 32.74 32.83 28.6K
09:36 32.55 32.77 32.26 32.38 62.1K
09:37 32.40 32.50 32.13 32.29 17.8K
09:38 32.20 32.42 31.73 31.81 52.0K
09:39 31.94 32.30 31.93 32.04 19.7K
09:40 31.75 31.75 31.03 31.12 33.4K
09:41 31.14 31.55 31.14 31.42 84.4K
09:42 31.41 31.75 31.41 31.67 41.4K
09:43 31.61 31.97 31.61 31.92 24.2K
09:44 31.83 31.91 31.36 31.52 27.8K
09:45 31.76 31.76 31.21 31.21 19.4K
09:46 31.23 31.59 31.23 31.59 23.6K
09:47 31.55 31.55 30.74 31.14 50.6K
09:48 30.95 31.04 30.82 31.00 15.5K
09:49 30.72 30.85 30.59 30.62 16.7K
09:50 30.63 31.27 30.63 31.25 28.1K
09:51 31.25 31.71 31.25 31.45 19.5K
09:52 31.50 31.66 31.35 31.53 18.3K
09:53 31.77 31.90 31.55 31.78 33.3K
09:54 31.74 31.74 31.51 31.65 22.9K
09:55 31.65 31.75 31.50 31.55 21.5K
09:56 31.70 31.78 31.59 31.69 11.7K
09:57 31.77 32.00 31.61 32.00 30.0K
09:58 31.87 32.30 31.87 32.30 22.4K
09:59 32.28 32.28 32.04 32.19 25.4K
10:00 32.15 32.42 32.03 32.32 48.4K
10:01 32.23 32.28 32.13 32.14 42.4K
10:02 32.24 32.88 32.18 32.88 32.1K
10:03 32.71 32.85 32.71 32.85 37.4K
10:04 32.80 32.87 32.53 32.64 68.6K
10:05 32.61 32.86 32.57 32.57 27.4K
10:06 32.59 32.71 32.25 32.25 56.3K
10:07 32.23 32.23 31.95 32.11 39.2K
10:08 32.05 32.24 32.05 32.10 19.5K
10:09 32.06 32.40 32.06 32.38 14.0K
10:10 32.49 32.49 32.04 32.12 7.8K
10:11 32.06 32.14 31.95 32.12 10.9K
10:12 31.86 32.10 31.80 32.10 15.4K
10:13 32.02 32.02 31.69 31.69 7.3K
10:14 32.00 32.10 31.86 32.10 9.7K
10:15 32.08 32.12 31.99 32.08 19.8K
10:16 32.09 32.13 31.92 31.99 11.7K
10:17 32.01 32.47 32.01 32.47 9.3K
10:18 32.56 32.56 32.17 32.17 3.8K
10:19 32.18 32.51 32.18 32.32 17.6K
10:20 32.41 32.43 32.30 32.32 23.4K
10:21 32.34 32.55 32.34 32.47 54.9K
10:22 32.50 32.70 32.43 32.50 6.5K
10:23 32.40 32.68 32.40 32.68 2.1K
10:24 32.67 32.75 32.51 32.51 11.2K
10:25 32.46 32.46 32.36 32.41 5.9K
10:26 32.41 32.41 32.16 32.30 14.1K
10:27 32.35 32.35 32.22 32.34 20.0K
10:28 32.38 32.38 32.06 32.33 10.1K
10:29 32.29 32.29 31.85 31.85 61.5K
10:30 32.10 32.10 31.68 31.80 16.5K
10:31 31.76 31.80 31.70 31.80 4.1K
10:32 31.81 32.23 31.81 32.23 17.2K
10:33 32.37 32.38 32.12 32.20 12.1K
10:34 32.27 32.50 32.27 32.46 26.3K
10:35 32.46 32.50 32.46 32.50 0.9K
10:36 32.47 32.64 32.40 32.42 16.5K
10:37 32.41 32.55 32.41 32.45 8.3K
10:38 32.35 32.55 32.25 32.55 4.3K
10:39 32.67 32.67 32.62 32.62 5.9K
10:40 32.40 32.49 32.40 32.45 3.4K
10:41 32.35 32.49 32.35 32.49 5.2K
10:42 32.62 32.62 32.30 32.30 4.1K
10:44 31.89 32.09 31.89 32.05 21.2K
10:45 31.98 32.15 31.85 32.13 9.9K
10:46 32.01 32.02 32.01 32.01 2.9K
10:47 31.74 32.08 31.73 32.08 4.3K
10:48 32.05 32.05 32.02 32.02 1.9K
10:49 31.93 31.96 31.84 31.84 4.3K
10:50 31.80 31.88 31.76 31.88 2.7K
10:51 31.88 31.88 31.74 31.75 0.6K
10:52 31.63 31.63 31.51 31.54 5.1K
10:53 31.64 31.64 31.24 31.24 34.1K
10:54 31.34 31.40 31.32 31.36 19.8K
10:55 31.35 31.70 31.35 31.70 6.5K
10:56 31.69 31.70 31.49 31.49 15.7K
10:57 31.38 31.44 31.38 31.38 10.0K
10:58 31.38 31.38 31.22 31.38 14.8K
10:59 31.49 31.49 31.38 31.40 10.4K
11:00 31.49 31.49 31.49 31.49 3.4K
11:01 31.67 32.02 31.67 32.02 6.6K
11:02 32.13 32.13 31.89 31.89 12.9K
11:03 31.90 31.90 31.75 31.89 28.7K
11:04 31.94 31.98 31.92 31.96 13.0K
11:05 31.92 31.92 31.76 31.76 41.0K
11:06 31.68 31.68 31.46 31.46 3.9K
11:07 31.54 31.83 31.54 31.83 5.5K
11:08 31.82 31.82 31.57 31.57 2.3K
11:09 31.50 31.51 31.36 31.51 6.1K
11:10 31.52 31.55 31.30 31.33 12.4K
11:11 31.32 31.37 31.26 31.26 6.5K
11:12 31.26 31.26 31.01 31.01 16.3K
11:13 30.98 31.05 30.86 31.05 30.1K
11:14 31.14 31.14 31.14 31.14 0.5K
11:15 31.06 31.08 31.06 31.08 5.5K
11:16 30.94 30.94 30.72 30.72 10.5K
11:17 30.77 30.83 30.75 30.75 5.4K
11:18 30.70 30.74 30.62 30.62 27.5K
11:19 30.66 30.98 30.66 30.98 11.0K
11:20 30.90 31.24 30.90 31.24 10.8K
11:21 31.15 31.16 31.05 31.16 6.1K
11:22 31.32 31.32 31.26 31.26 7.3K
11:23 31.18 31.18 30.92 30.92 2.5K
11:24 30.92 30.92 30.66 30.66 4.4K
11:25 30.66 30.67 30.47 30.67 14.4K
11:26 30.53 30.61 30.43 30.59 26.5K
11:27 30.59 30.68 30.33 30.43 4.9K
11:28 30.42 30.47 30.27 30.35 7.0K
11:29 30.43 30.43 30.25 30.25 10.5K
11:30 30.24 30.49 30.24 30.46 44.9K
11:31 30.50 30.50 30.47 30.50 8.6K
11:32 30.49 30.64 30.45 30.45 2.9K
11:33 30.54 30.54 30.35 30.41 7.1K
11:34 30.35 30.35 30.09 30.09 7.0K
11:35 30.00 30.33 30.00 30.25 10.5K
11:36 30.25 30.38 30.25 30.31 5.3K
11:37 30.33 30.51 30.33 30.50 5.4K
11:38 30.55 31.18 30.55 31.14 15.3K
11:39 31.00 31.03 30.85 30.85 12.3K
11:40 30.91 31.19 30.89 31.19 8.0K
11:41 31.26 31.32 31.19 31.21 24.3K
11:42 31.20 31.44 31.19 31.30 4.8K
11:43 31.39 31.53 31.39 31.53 3.8K
11:44 31.37 31.38 31.24 31.38 9.2K
11:45 31.40 31.50 31.36 31.36 11.9K
11:46 31.09 31.09 30.93 30.93 3.5K
11:47 30.99 31.15 30.99 31.06 9.2K
11:48 31.08 31.08 30.90 30.96 8.0K
11:49 30.75 30.75 30.55 30.55 3.9K
11:50 30.58 30.73 30.58 30.63 9.6K
11:51 30.60 30.61 30.50 30.60 18.8K
11:52 30.52 30.52 30.36 30.48 4.7K
11:53 30.51 30.55 30.50 30.50 3.2K
11:54 30.52 30.90 30.52 30.90 7.6K
11:55 30.92 30.94 30.78 30.94 1.2K
11:56 31.00 31.28 31.00 31.28 5.3K
11:57 31.30 31.32 31.29 31.32 7.2K
11:58 31.14 31.24 31.14 31.24 1.1K
11:59 31.49 31.49 31.37 31.39 4.2K
12:00 31.27 31.48 31.27 31.40 3.5K
12:01 31.18 31.50 31.16 31.40 6.9K
12:02 31.56 31.56 31.53 31.53 1.1K
12:03 31.29 31.29 31.19 31.19 1.0K
12:04 30.98 31.00 30.95 30.97 4.4K
12:05 31.05 31.20 30.95 31.14 3.5K
12:06 30.95 30.95 30.87 30.88 2.1K
12:07 30.88 30.89 30.88 30.88 1.8K
12:09 30.94 30.94 30.76 30.76 3.5K
12:10 31.05 31.05 31.03 31.04 14.1K
12:11 31.28 31.36 31.28 31.36 2.8K
12:12 31.34 31.50 31.34 31.50 6.7K
12:13 31.43 31.43 31.33 31.33 6.5K
12:14 31.24 31.24 30.85 30.90 12.4K
12:15 30.91 30.91 30.75 30.75 5.1K
12:16 30.80 30.85 30.80 30.84 3.2K
12:17 30.70 30.70 30.50 30.50 4.0K
12:18 30.55 30.68 30.48 30.56 9.1K
12:19 30.51 30.51 30.47 30.47 2.6K
12:20 30.29 30.43 30.29 30.29 15.6K
12:21 30.29 30.41 30.27 30.41 7.2K
12:22 30.36 30.36 30.17 30.17 6.7K
12:23 30.17 30.17 30.06 30.06 5.2K
12:24 30.05 30.12 30.00 30.00 14.4K
12:25 30.05 30.11 30.00 30.08 16.1K
12:26 30.02 30.03 29.77 29.97 39.7K
12:27 30.21 30.21 30.15 30.17 1.3K
12:28 30.18 30.25 30.18 30.25 9.2K
12:29 30.30 30.45 30.30 30.45 1.7K
12:30 30.52 30.52 30.49 30.49 3.0K
12:31 30.37 30.37 29.92 29.92 10.2K
12:32 29.93 29.93 29.81 29.81 2.1K
12:33 29.91 29.91 29.91 29.91 5.6K
12:34 30.00 30.00 29.82 29.82 5.3K
12:35 29.77 29.87 29.72 29.72 6.2K
12:36 29.75 29.75 29.58 29.62 12.6K
12:37 29.64 29.68 29.27 29.29 28.9K
12:38 29.27 29.27 29.04 29.04 50.2K
12:39 28.97 29.09 28.87 28.87 12.4K
12:40 29.10 29.10 28.86 28.86 36.5K
12:41 28.83 29.20 28.83 29.20 4.4K
12:42 29.11 29.11 28.77 28.77 19.9K
12:43 28.90 28.96 28.90 28.96 1.9K
12:44 29.16 29.25 29.16 29.25 4.3K
12:45 29.29 29.34 29.07 29.20 11.1K
12:46 29.43 29.43 29.27 29.37 15.8K
12:47 29.30 29.30 29.12 29.15 5.5K
12:48 29.12 29.79 29.12 29.45 30.7K
12:49 29.45 29.59 29.42 29.50 19.3K
12:50 29.61 29.72 29.60 29.67 10.9K
12:51 29.59 29.69 29.58 29.59 7.3K
12:52 29.50 29.86 29.50 29.86 8.4K
12:53 29.77 29.77 29.55 29.60 17.3K
12:54 29.82 30.10 29.82 29.88 6.7K
12:55 29.85 29.95 29.77 29.77 7.6K
12:56 29.96 29.96 29.49 29.49 11.7K
12:57 29.44 29.64 29.44 29.64 3.5K
12:58 29.37 29.46 29.32 29.32 1.8K
12:59 29.22 29.22 29.20 29.20 2.2K
13:00 29.21 29.46 29.21 29.28 24.6K
13:01 29.28 29.36 29.28 29.36 4.4K
13:02 29.36 29.57 29.36 29.48 15.6K
13:03 29.52 29.61 29.52 29.53 7.0K
13:04 29.47 29.56 29.43 29.56 9.0K
13:05 29.68 29.76 29.64 29.76 2.7K
13:06 29.61 29.61 29.52 29.52 3.1K
13:07 29.39 29.39 29.36 29.36 8.8K
13:08 29.21 29.21 29.09 29.09 20.8K
13:09 29.01 29.01 28.85 28.94 15.3K
13:10 28.88 29.02 28.80 29.02 15.2K
13:11 29.02 29.02 28.65 28.77 32.8K
13:12 28.64 28.64 28.41 28.48 50.6K
13:13 28.61 28.77 28.61 28.75 44.6K
13:14 28.78 28.95 28.78 28.90 10.1K
13:15 28.90 29.15 28.73 29.15 10.6K
13:16 29.15 29.15 29.02 29.10 42.8K
13:17 29.10 29.29 29.10 29.22 5.0K
13:18 29.08 29.34 29.06 29.34 22.4K
13:19 29.33 29.33 28.96 28.97 13.1K
13:20 28.93 28.93 28.88 28.89 5.1K
13:21 28.82 28.88 28.71 28.87 6.1K
13:22 28.72 28.72 28.58 28.60 38.4K
13:23 28.63 28.90 28.63 28.76 4.7K
13:24 28.71 28.78 28.67 28.75 2.5K
13:25 28.76 28.77 28.68 28.73 15.0K
13:26 28.82 28.82 28.82 28.82 0.8K
13:27 28.85 28.85 28.52 28.57 10.8K
13:28 28.55 28.57 28.29 28.35 44.1K
13:29 28.39 28.49 28.39 28.49 6.7K
13:30 28.30 28.37 28.29 28.37 8.8K
13:31 28.29 28.49 28.29 28.49 21.4K
13:32 28.59 28.74 28.51 28.74 16.3K
13:33 28.65 28.79 28.65 28.65 1.9K
13:34 28.68 28.68 28.38 28.38 3.2K
13:35 28.45 29.29 28.45 29.01 20.1K
13:36 28.87 28.90 28.74 28.74 6.3K
13:37 28.66 28.96 28.66 28.96 6.2K
13:38 29.09 29.18 29.03 29.06 12.3K
13:39 28.99 29.21 28.99 29.16 6.5K
13:40 29.17 29.39 29.17 29.39 5.5K
13:41 29.46 29.46 29.37 29.40 7.9K
13:42 29.38 29.56 29.38 29.51 27.8K
13:43 29.54 29.81 29.54 29.54 14.5K
13:44 29.59 29.67 29.51 29.56 24.2K
13:45 29.57 29.63 29.50 29.55 23.4K
13:46 29.53 29.53 29.37 29.45 14.3K
13:47 29.34 29.34 29.27 29.27 8.8K
13:48 29.34 29.35 29.33 29.35 0.9K
13:49 29.43 29.51 29.43 29.43 7.8K
13:50 29.44 29.44 29.26 29.43 9.7K
13:51 29.59 29.59 29.46 29.46 2.6K
13:52 29.52 29.76 29.52 29.76 6.6K
13:53 29.74 29.74 29.61 29.61 5.3K
13:54 29.62 29.69 29.56 29.56 2.6K
13:55 29.61 29.78 29.55 29.78 21.5K
13:56 29.75 29.75 29.68 29.68 3.2K
13:57 29.68 29.68 29.63 29.63 1.7K
13:58 29.66 29.66 29.63 29.63 3.2K
13:59 29.57 29.70 29.57 29.70 3.6K
14:00 29.68 29.68 29.68 29.68 0.5K
14:01 29.48 29.48 29.48 29.48 14.9K
14:02 29.68 29.73 29.68 29.73 2.4K
14:03 29.68 29.71 29.62 29.66 3.6K
14:04 29.69 29.69 29.66 29.66 2.2K
14:05 29.30 29.30 29.25 29.25 2.6K
14:06 29.07 29.16 29.07 29.09 5.6K
14:07 29.00 29.00 28.94 29.00 4.5K
14:08 28.99 29.00 28.98 29.00 3.1K
14:09 28.79 29.00 28.79 29.00 5.9K
14:10 29.16 29.16 29.09 29.13 6.4K
14:11 29.10 29.28 29.10 29.28 8.0K
14:12 29.30 29.33 29.30 29.32 5.9K
14:13 29.12 29.12 29.12 29.12 0.8K
14:14 29.15 29.15 29.07 29.07 1.7K
14:15 29.16 29.35 29.16 29.26 7.0K
14:16 29.36 29.43 29.36 29.38 13.6K
14:17 29.51 29.67 29.50 29.50 5.1K
14:18 29.45 29.61 29.45 29.61 1.6K
14:19 29.67 29.72 29.67 29.72 3.2K
14:20 29.60 29.70 29.60 29.70 9.3K
14:21 29.46 29.46 29.46 29.46 2.3K
14:22 29.37 29.38 29.34 29.34 0.9K
14:23 29.38 29.38 29.38 29.38 0.3K
14:24 29.43 29.56 29.43 29.56 1.0K
14:25 29.65 29.65 29.35 29.39 4.2K
14:26 29.37 29.45 29.37 29.45 0.3K
14:27 29.56 29.57 29.56 29.57 2.9K
14:28 29.49 29.49 29.23 29.28 2.3K
14:29 29.32 29.34 29.32 29.34 1.0K
14:30 29.57 30.49 29.57 30.28 56.1K
14:31 30.01 30.01 29.75 29.75 4.6K
14:32 29.64 29.64 29.55 29.57 1.0K
14:33 29.52 29.52 29.36 29.36 2.7K
14:34 29.22 29.34 29.22 29.34 2.6K
14:35 29.03 29.09 29.03 29.09 0.3K
14:36 29.01 29.01 28.92 29.00 3.4K
14:37 29.18 29.18 29.07 29.13 4.0K
14:39 29.10 29.10 29.05 29.05 1.9K
14:41 28.85 28.95 28.85 28.92 1.4K
14:42 28.95 28.95 28.79 28.79 1.2K
14:43 28.78 28.78 28.76 28.76 1.1K
14:44 28.73 28.83 28.73 28.79 2.2K
14:45 28.77 28.77 28.77 28.77 0.7K
14:46 29.14 29.31 29.14 29.15 8.4K
14:47 29.00 29.10 29.00 29.04 1.9K
14:48 29.09 29.09 29.08 29.09 4.6K
14:49 29.20 29.20 29.14 29.20 9.4K
14:50 29.21 29.21 29.13 29.18 6.3K
14:51 29.14 29.14 29.14 29.14 3.7K
14:52 29.00 29.19 29.00 29.15 7.2K
14:54 28.94 28.94 28.94 28.94 0.7K
14:55 28.71 28.81 28.71 28.81 2.1K
14:56 28.62 28.62 28.55 28.55 3.1K
14:57 28.62 28.67 28.60 28.60 2.7K
14:58 28.57 28.64 28.57 28.64 1.1K
14:59 28.57 28.60 28.57 28.60 1.1K
15:00 28.58 28.67 28.57 28.67 3.9K
15:01 28.58 28.58 28.41 28.41 9.8K
15:02 28.43 28.43 28.34 28.34 3.5K
15:03 28.40 28.40 28.25 28.25 2.1K
15:04 28.28 28.28 28.03 28.05 13.0K
15:05 28.11 28.21 28.02 28.02 5.8K
15:06 27.95 27.95 27.72 27.78 19.2K
15:07 27.78 27.80 27.69 27.69 8.0K
15:08 27.70 27.86 27.70 27.86 4.7K
15:09 27.95 27.95 27.51 27.66 9.2K
15:10 27.57 27.74 27.50 27.74 16.2K
15:11 27.75 27.75 27.50 27.50 3.9K
15:12 27.48 27.48 27.42 27.42 1.6K
15:13 27.27 27.28 27.13 27.23 21.4K
15:14 27.12 27.13 26.96 27.00 13.0K
15:15 27.11 27.12 27.05 27.08 9.3K
15:16 27.08 27.18 26.96 26.96 5.0K
15:17 26.58 26.71 26.45 26.48 19.1K
15:18 26.47 26.64 26.39 26.42 9.7K
15:19 26.46 26.46 26.17 26.35 19.9K
15:20 26.41 26.79 26.41 26.75 35.9K
15:21 26.79 26.84 26.68 26.68 6.4K
15:22 26.65 26.65 26.58 26.63 6.7K
15:23 26.49 26.85 26.49 26.76 4.7K
15:24 26.77 26.81 26.76 26.77 9.2K
15:25 26.84 27.01 26.84 27.01 3.9K
15:26 26.93 26.93 26.78 26.78 9.3K
15:27 26.89 27.22 26.89 27.20 6.8K
15:28 27.18 27.28 27.16 27.28 6.4K
15:29 27.19 27.19 27.07 27.11 3.9K
15:30 27.00 27.00 26.75 26.75 20.2K
15:31 26.77 26.77 26.64 26.66 5.4K
15:32 26.51 26.62 26.47 26.47 9.1K
15:33 26.44 26.45 26.32 26.38 13.7K
15:34 26.50 26.70 26.50 26.53 4.3K
15:35 26.58 26.58 26.58 26.58 1.1K
15:36 26.41 26.41 26.08 26.08 7.9K
15:37 26.08 26.08 25.80 25.80 15.1K
15:38 26.00 26.00 25.79 25.87 6.8K
15:39 25.81 25.86 25.78 25.86 7.0K
15:40 25.90 26.16 25.90 26.15 10.5K
15:41 26.05 26.05 26.00 26.05 3.1K
15:42 26.03 26.13 26.00 26.02 11.5K
15:43 26.01 26.12 26.01 26.12 4.7K
15:44 25.79 25.82 25.76 25.76 4.0K
15:45 25.85 25.98 25.80 25.80 4.9K
15:46 25.72 25.76 25.53 25.53 12.9K
15:47 25.57 25.60 25.36 25.36 8.5K
15:48 25.49 25.52 25.46 25.47 5.3K
15:49 25.44 25.45 25.38 25.45 3.2K
15:50 25.43 25.92 25.31 25.82 5.7K
15:51 25.92 26.15 25.88 26.11 9.9K
15:52 25.87 26.01 25.87 26.01 5.4K
15:53 25.90 25.93 25.90 25.93 3.8K
15:54 25.95 26.44 25.95 26.35 5.5K
15:55 26.30 26.58 26.20 26.58 10.3K
15:56 26.50 26.50 26.34 26.40 8.0K
15:57 26.45 26.57 26.45 26.51 4.7K
15:58 26.55 26.64 26.50 26.58 4.1K
15:59 26.63 26.81 26.60 26.80 71.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available