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 26.90 27.52 26.90 27.33 408.4K
09:31 27.41 28.11 27.41 28.11 53.7K
09:32 28.07 28.48 28.07 28.47 23.0K
09:33 28.44 28.57 28.16 28.57 35.4K
09:34 28.67 28.67 28.00 28.00 38.3K
09:35 28.09 28.13 28.03 28.13 11.8K
09:36 28.24 28.24 27.69 27.82 35.4K
09:37 27.55 27.60 27.31 27.37 14.8K
09:38 27.33 28.10 27.28 27.93 14.5K
09:39 28.11 28.45 27.98 28.45 10.7K
09:40 28.49 28.49 28.10 28.36 32.7K
09:41 28.36 28.75 28.36 28.57 25.6K
09:42 28.61 28.61 28.26 28.26 10.7K
09:43 28.20 28.30 27.64 27.64 16.0K
09:44 27.56 27.71 27.33 27.33 12.8K
09:45 27.45 27.71 27.45 27.47 10.6K
09:46 27.49 27.67 27.35 27.65 12.3K
09:47 27.43 27.43 27.14 27.28 25.7K
09:48 27.25 27.42 27.12 27.42 7.0K
09:49 27.46 27.46 27.18 27.42 8.7K
09:50 27.46 27.63 27.36 27.61 3.9K
09:51 27.69 27.98 27.63 27.86 19.6K
09:52 27.85 28.00 27.84 27.95 7.8K
09:53 27.78 28.01 27.78 27.87 5.7K
09:54 27.87 27.87 27.60 27.75 12.0K
09:55 27.57 27.69 27.57 27.68 2.9K
09:56 27.75 27.99 27.75 27.99 20.3K
09:57 27.97 27.97 27.79 27.82 48.1K
09:58 27.82 27.87 27.80 27.87 8.9K
09:59 27.74 27.74 27.58 27.63 3.1K
10:00 27.80 28.08 27.80 28.08 29.1K
10:01 28.02 28.06 27.97 28.06 26.0K
10:02 28.02 28.24 28.02 28.20 17.3K
10:03 28.04 28.10 27.94 27.95 44.7K
10:04 27.69 27.92 27.69 27.85 10.5K
10:05 27.75 27.75 27.67 27.67 2.4K
10:06 27.55 27.56 27.24 27.38 55.2K
10:07 27.04 27.17 27.00 27.17 11.6K
10:08 27.21 27.64 27.21 27.64 16.3K
10:09 27.49 27.57 27.41 27.41 13.3K
10:10 27.24 27.75 27.24 27.75 13.2K
10:11 27.80 27.90 27.80 27.90 6.3K
10:12 28.00 28.00 27.90 27.90 6.8K
10:13 27.74 27.74 27.57 27.73 16.3K
10:14 27.49 27.49 27.49 27.49 0.3K
10:15 27.59 27.65 27.57 27.65 4.8K
10:16 27.72 27.85 27.72 27.85 0.7K
10:17 28.00 28.07 27.95 28.03 6.3K
10:18 28.04 28.10 28.00 28.06 11.4K
10:19 28.04 28.33 28.02 28.33 13.2K
10:20 28.37 28.37 28.13 28.13 11.6K
10:21 28.15 28.15 27.69 27.69 2.9K
10:22 27.73 27.73 27.32 27.48 13.3K
10:23 27.45 27.75 27.45 27.74 9.5K
10:24 27.65 27.85 27.61 27.61 13.1K
10:25 27.65 27.65 27.56 27.60 7.3K
10:26 27.53 27.72 27.50 27.60 4.1K
10:27 27.55 27.60 27.42 27.49 5.8K
10:28 27.37 27.61 27.33 27.33 9.5K
10:29 27.59 27.87 27.56 27.81 5.5K
10:30 27.89 28.10 27.86 28.10 8.9K
10:31 28.30 28.30 28.09 28.09 4.1K
10:32 28.19 28.55 28.19 28.55 55.2K
10:33 28.52 28.58 28.29 28.29 26.4K
10:34 28.40 28.49 28.38 28.46 3.8K
10:35 28.46 28.77 28.41 28.77 44.9K
10:36 28.62 28.62 28.51 28.51 6.1K
10:37 28.43 28.43 28.36 28.36 22.3K
10:38 28.36 28.36 28.17 28.17 6.4K
10:39 28.08 28.16 28.01 28.01 3.5K
10:40 27.82 27.82 27.74 27.74 2.5K
10:41 27.79 27.87 27.78 27.87 2.9K
10:42 27.90 28.01 27.90 27.91 1.4K
10:43 27.99 28.11 27.99 28.04 6.8K
10:44 28.11 28.11 27.95 28.03 28.1K
10:45 27.98 28.14 27.98 28.14 4.0K
10:46 28.22 28.40 28.14 28.40 15.0K
10:47 28.41 28.41 28.41 28.41 0.3K
10:48 28.23 28.23 28.23 28.23 2.1K
10:49 27.90 27.99 27.90 27.90 4.0K
10:50 27.90 27.91 27.58 27.58 19.0K
10:51 27.45 27.45 27.33 27.38 17.0K
10:52 27.17 27.20 27.07 27.20 28.6K
10:53 27.25 27.33 27.16 27.25 17.4K
10:54 27.12 27.16 27.01 27.16 31.5K
10:55 27.17 27.26 27.13 27.25 8.6K
10:56 27.06 27.06 27.06 27.06 5.3K
10:57 27.06 27.21 27.06 27.21 8.8K
10:58 27.24 27.24 27.17 27.21 14.9K
10:59 27.17 27.17 26.96 26.96 17.0K
11:00 26.99 27.17 26.94 27.11 7.6K
11:01 27.13 27.30 27.13 27.30 13.4K
11:02 27.20 27.20 27.09 27.12 13.2K
11:03 26.94 27.03 26.86 27.03 2.9K
11:04 27.11 27.49 27.11 27.49 20.5K
11:05 27.47 27.80 27.47 27.69 10.9K
11:06 27.93 28.17 27.92 28.06 13.2K
11:07 28.05 28.09 27.89 28.00 12.9K
11:08 28.05 28.29 28.05 28.14 13.3K
11:09 28.13 28.13 28.04 28.13 7.7K
11:10 28.13 28.13 27.91 27.91 1.6K
11:11 28.00 28.02 27.91 27.97 1.2K
11:12 27.97 27.97 27.75 27.75 0.7K
11:13 27.75 27.75 27.59 27.59 3.1K
11:14 27.63 27.72 27.63 27.64 4.0K
11:15 27.78 27.80 27.78 27.80 1.8K
11:16 28.15 28.15 27.72 27.72 2.2K
11:17 27.68 27.68 27.68 27.68 5.2K
11:18 27.48 27.63 27.48 27.49 6.6K
11:19 27.34 27.50 27.34 27.49 2.3K
11:20 27.45 27.66 27.42 27.66 3.7K
11:21 27.80 27.80 27.74 27.74 1.5K
11:22 27.73 27.74 27.73 27.74 20.4K
11:23 27.72 27.72 27.72 27.72 0.3K
11:24 27.86 28.01 27.86 28.01 15.7K
11:25 27.92 27.92 27.79 27.80 10.9K
11:26 27.80 27.87 27.80 27.87 0.6K
11:27 27.90 27.90 27.84 27.88 0.9K
11:28 27.67 27.69 27.57 27.57 5.6K
11:29 27.66 27.66 27.59 27.59 3.4K
11:30 27.59 27.78 27.59 27.78 4.8K
11:31 27.73 27.73 27.69 27.69 1.3K
11:32 27.68 27.72 27.46 27.51 8.3K
11:33 27.51 27.54 27.38 27.38 12.9K
11:35 27.58 27.58 27.44 27.46 1.7K
11:36 27.45 27.45 27.45 27.45 0.3K
11:37 27.58 27.63 27.58 27.63 4.2K
11:38 27.54 27.54 27.50 27.50 11.0K
11:39 27.24 27.24 27.18 27.20 5.8K
11:40 27.04 27.04 27.04 27.04 0.6K
11:41 27.00 27.00 26.69 26.69 5.0K
11:42 26.69 26.89 26.68 26.89 14.1K
11:43 26.83 26.94 26.83 26.86 4.4K
11:44 26.82 26.82 26.69 26.74 4.6K
11:45 26.78 26.91 26.78 26.91 3.4K
11:46 26.91 26.94 26.84 26.88 3.7K
11:47 26.78 27.16 26.78 26.88 11.0K
11:48 26.81 27.03 26.79 27.03 4.4K
11:49 26.91 26.93 26.80 26.80 2.9K
11:50 26.79 26.94 26.79 26.94 1.5K
11:51 26.92 26.94 26.90 26.90 2.0K
11:52 26.73 26.76 26.68 26.68 5.1K
11:54 26.72 26.72 26.57 26.57 3.4K
11:55 26.56 26.56 26.48 26.48 5.6K
11:56 26.44 26.44 26.37 26.40 8.3K
11:57 26.43 26.49 26.43 26.49 1.8K
11:58 26.42 26.45 26.42 26.45 2.6K
11:59 26.45 26.63 26.45 26.63 1.0K
12:00 26.39 26.48 26.32 26.34 5.5K
12:01 26.25 26.25 26.16 26.22 8.0K
12:02 26.49 26.53 26.49 26.52 2.5K
12:03 26.55 26.55 26.55 26.55 1.6K
12:04 26.55 26.58 26.55 26.58 1.2K
12:05 26.61 26.61 26.52 26.52 8.5K
12:06 26.81 26.81 26.67 26.67 8.6K
12:07 26.75 26.77 26.75 26.77 14.1K
12:10 26.91 26.95 26.91 26.94 2.1K
12:11 26.92 26.92 26.92 26.92 2.9K
12:12 27.03 27.03 27.03 27.03 0.4K
12:13 27.14 27.14 27.10 27.10 2.3K
12:14 27.07 27.21 27.06 27.21 8.5K
12:15 27.17 27.32 27.17 27.32 8.5K
12:16 27.22 27.22 27.10 27.22 4.9K
12:17 27.31 27.32 27.22 27.22 5.6K
12:18 27.29 27.29 27.14 27.14 3.3K
12:19 27.15 27.15 27.04 27.12 12.6K
12:20 27.06 27.06 26.97 27.05 1.9K
12:22 27.08 27.15 27.08 27.10 9.3K
12:23 26.86 26.86 26.86 26.86 0.3K
12:24 26.91 26.97 26.91 26.93 5.6K
12:25 26.96 27.09 26.96 27.09 1.5K
12:26 27.15 27.15 27.11 27.15 6.5K
12:27 27.16 27.22 27.16 27.17 1.6K
12:28 27.20 27.20 27.13 27.13 13.8K
12:29 27.05 27.09 27.04 27.05 4.2K
12:30 27.01 27.06 26.92 27.04 1.8K
12:31 27.08 27.08 27.04 27.04 8.7K
12:32 27.14 27.14 27.14 27.14 2.7K
12:33 27.15 27.25 27.15 27.25 2.6K
12:34 27.19 27.25 27.19 27.25 1.1K
12:35 27.36 27.48 27.36 27.48 4.5K
12:36 27.38 27.40 27.33 27.34 10.8K
12:37 27.35 27.35 27.28 27.31 3.5K
12:38 27.32 27.38 27.30 27.38 2.2K
12:39 27.42 27.57 27.42 27.52 3.9K
12:40 27.50 27.50 27.43 27.43 0.6K
12:41 27.52 27.52 27.52 27.52 9.5K
12:43 27.45 27.49 27.41 27.49 8.8K
12:44 27.38 27.80 27.38 27.71 19.4K
12:45 27.54 27.56 27.54 27.56 0.3K
12:46 27.53 27.63 27.52 27.63 1.9K
12:47 27.57 27.69 27.54 27.69 2.1K
12:48 27.62 27.75 27.62 27.75 2.4K
12:49 27.74 27.79 27.74 27.79 3.8K
12:50 27.79 27.91 27.79 27.91 8.5K
12:51 28.00 28.00 27.74 27.78 22.3K
12:52 27.74 27.75 27.68 27.68 3.8K
12:54 27.90 27.94 27.90 27.94 12.7K
12:55 27.89 27.97 27.89 27.97 4.7K
12:56 28.12 28.12 28.03 28.09 12.0K
12:57 28.15 28.21 28.11 28.13 3.6K
12:58 28.19 28.19 27.93 27.94 10.5K
12:59 27.91 27.93 27.86 27.86 10.6K
13:00 27.88 27.92 27.85 27.92 3.7K
13:01 27.98 27.98 27.98 27.98 1.7K
13:02 28.42 28.63 28.42 28.63 34.1K
13:03 28.52 28.52 28.22 28.34 14.8K
13:04 28.43 28.55 28.43 28.55 5.2K
13:05 28.46 28.58 28.44 28.58 10.6K
13:06 28.58 28.58 28.32 28.32 13.1K
13:07 28.27 28.27 28.12 28.13 5.1K
13:08 28.04 28.15 28.04 28.07 4.9K
13:09 28.09 28.09 27.96 27.96 3.3K
13:10 28.03 28.03 27.81 27.86 6.0K
13:11 27.88 27.99 27.88 27.99 0.5K
13:12 27.94 28.13 27.94 28.13 0.7K
13:13 28.16 28.16 28.10 28.13 2.2K
13:14 28.16 28.40 28.16 28.40 8.2K
13:15 28.41 28.50 28.41 28.50 7.9K
13:16 28.66 28.67 28.62 28.62 6.4K
13:17 28.48 28.53 28.48 28.53 19.9K
13:18 28.46 28.46 27.55 27.81 7.7K
13:19 28.10 29.95 28.10 29.80 112.7K
13:20 29.64 29.98 28.72 29.63 73.9K
13:21 29.80 30.30 29.77 29.77 26.3K
13:22 29.61 30.38 29.26 30.38 65.5K
13:23 30.53 30.96 30.36 30.82 64.9K
13:24 30.96 31.51 30.76 31.50 26.4K
13:25 31.48 32.12 31.48 31.93 51.6K
13:26 31.96 32.54 31.96 32.51 39.4K
13:27 32.53 33.00 32.53 32.80 34.9K
13:28 32.29 32.60 31.50 31.50 36.0K
13:29 31.39 32.00 30.95 30.95 24.6K
13:30 31.36 31.40 30.97 31.32 22.6K
13:31 31.43 32.39 31.43 32.38 13.7K
13:32 32.50 32.52 32.12 32.40 37.8K
13:33 32.48 32.55 32.25 32.50 12.0K
13:34 32.62 33.00 32.62 32.92 18.9K
13:35 33.00 33.70 32.96 33.69 50.4K
13:36 33.70 33.70 33.02 33.06 15.4K
13:37 32.95 33.82 32.95 33.36 52.3K
13:38 33.41 33.48 33.07 33.09 12.7K
13:39 33.17 33.17 32.52 32.52 19.6K
13:40 32.61 32.61 31.83 32.36 19.7K
13:41 32.29 32.74 32.29 32.64 16.3K
13:42 32.69 32.69 32.25 32.54 8.1K
13:43 32.48 32.48 32.06 32.09 10.5K
13:44 32.08 32.31 31.81 32.01 19.1K
13:45 32.30 32.31 31.84 32.22 17.0K
13:46 32.40 33.28 32.40 33.10 26.3K
13:47 33.17 33.29 32.94 33.06 11.6K
13:48 33.30 33.46 33.19 33.37 14.3K
13:49 33.47 33.66 33.12 33.26 19.4K
13:50 33.08 33.35 32.57 32.87 21.2K
13:51 32.82 32.95 32.68 32.83 17.2K
13:52 32.95 33.07 32.70 32.70 13.4K
13:53 32.65 32.92 32.65 32.92 4.2K
13:54 32.89 33.19 32.71 33.16 17.8K
13:55 33.33 33.33 32.89 32.95 14.1K
13:56 32.91 33.39 32.91 33.39 18.8K
13:57 33.45 33.90 33.45 33.90 16.1K
13:58 33.92 34.15 33.92 34.11 13.8K
13:59 34.15 34.15 34.00 34.13 8.3K
14:00 34.50 35.21 34.49 35.04 35.2K
14:01 34.95 35.45 34.83 34.83 19.8K
14:02 34.93 34.94 34.63 34.75 18.1K
14:03 34.69 34.91 34.33 34.91 10.3K
14:04 35.00 35.12 34.81 34.87 16.5K
14:05 34.95 35.14 34.76 34.84 13.2K
14:06 35.04 35.04 34.62 34.62 14.3K
14:07 34.70 34.70 34.35 34.35 13.9K
14:08 34.20 34.20 33.67 34.03 14.7K
14:09 33.75 34.69 33.75 34.69 21.2K
14:10 34.73 34.73 34.14 34.48 23.3K
14:11 34.52 34.78 34.52 34.78 7.4K
14:12 35.00 35.20 34.97 35.20 18.2K
14:13 35.19 35.19 34.92 35.08 16.8K
14:14 34.93 35.01 34.77 35.00 9.4K
14:15 34.71 35.00 34.61 34.64 5.9K
14:16 34.94 35.03 34.86 34.86 15.8K
14:17 34.97 34.97 34.74 34.84 6.0K
14:18 35.05 35.29 35.01 35.29 8.2K
14:19 35.29 35.32 34.52 34.66 8.4K
14:20 34.57 34.75 34.50 34.75 21.8K
14:21 34.62 34.71 34.53 34.57 40.3K
14:22 34.66 35.05 34.54 35.05 22.2K
14:23 35.06 35.20 35.04 35.12 10.7K
14:24 35.24 35.50 35.24 35.41 37.2K
14:25 35.36 35.66 35.22 35.43 6.0K
14:26 35.57 35.57 35.40 35.40 6.4K
14:27 35.50 36.00 35.50 36.00 8.3K
14:28 36.13 36.13 35.87 36.05 5.2K
14:29 36.12 36.12 35.75 35.82 12.8K
14:30 35.75 36.09 35.75 36.04 14.4K
14:31 36.05 36.05 35.80 35.91 10.5K
14:32 35.92 35.93 35.80 35.90 4.9K
14:33 35.59 35.67 35.41 35.44 14.0K
14:34 35.06 35.19 34.90 35.05 9.8K
14:35 35.07 35.33 35.05 35.33 9.9K
14:36 35.04 35.31 34.99 35.02 4.9K
14:37 35.05 35.32 34.91 35.32 11.0K
14:38 35.29 35.29 35.06 35.22 14.5K
14:39 35.31 35.63 35.31 35.54 9.6K
14:40 35.47 35.55 35.27 35.33 12.9K
14:41 35.49 35.49 35.27 35.43 10.9K
14:42 35.22 35.22 34.89 34.90 2.0K
14:43 35.01 35.05 34.86 34.90 13.6K
14:44 34.72 34.72 34.30 34.39 11.1K
14:45 34.63 34.63 34.05 34.05 17.4K
14:46 33.80 34.33 33.80 34.33 16.9K
14:47 34.19 34.28 33.88 33.88 19.3K
14:48 33.99 34.45 33.83 34.42 19.1K
14:49 34.34 34.34 34.12 34.12 17.7K
14:50 33.98 34.32 33.98 34.32 3.9K
14:51 34.41 34.41 34.17 34.17 11.2K
14:52 34.30 34.48 34.30 34.37 14.8K
14:53 34.32 34.32 33.87 33.90 41.6K
14:54 33.91 33.97 33.78 33.96 4.2K
14:55 33.76 33.88 33.59 33.59 6.0K
14:56 33.54 33.61 33.31 33.36 15.8K
14:57 33.57 33.68 33.50 33.50 23.8K
14:58 33.67 33.67 33.24 33.29 19.2K
14:59 33.17 33.17 32.76 32.88 16.2K
15:00 32.85 32.85 32.36 32.48 24.1K
15:01 32.64 32.81 32.63 32.75 15.4K
15:02 32.79 33.16 32.79 32.95 35.3K
15:03 33.04 33.08 32.84 32.84 21.6K
15:04 32.82 33.20 32.82 33.14 18.7K
15:05 33.23 33.35 33.21 33.31 7.2K
15:06 33.33 33.33 33.12 33.15 5.6K
15:07 32.97 33.19 32.88 33.15 16.4K
15:08 33.26 33.26 32.98 33.08 14.3K
15:09 33.18 33.37 33.02 33.37 1.6K
15:10 33.42 33.83 33.42 33.66 6.3K
15:11 33.73 33.81 33.59 33.65 15.2K
15:12 33.67 33.79 33.52 33.65 10.5K
15:13 33.77 33.90 33.77 33.87 10.0K
15:14 33.79 34.20 33.79 34.06 3.0K
15:15 34.00 34.16 33.89 33.89 14.3K
15:16 33.84 33.94 33.83 33.91 6.5K
15:17 33.90 33.90 33.76 33.88 8.7K
15:18 33.91 33.91 33.75 33.75 2.9K
15:19 33.89 34.05 33.89 33.96 13.5K
15:20 33.98 34.18 33.97 34.06 4.7K
15:21 34.30 34.44 34.26 34.26 13.4K
15:22 34.28 34.35 34.09 34.22 6.9K
15:23 34.27 34.48 34.27 34.42 5.7K
15:24 34.40 34.40 34.22 34.22 7.8K
15:25 34.15 34.50 34.07 34.47 8.6K
15:26 34.53 34.60 34.29 34.30 2.4K
15:27 34.28 34.35 34.25 34.35 18.0K
15:28 34.36 34.42 34.27 34.27 9.2K
15:29 34.34 34.66 34.34 34.54 11.4K
15:30 34.63 34.73 34.53 34.73 15.5K
15:31 35.00 35.10 34.99 34.99 4.2K
15:32 35.00 35.22 35.00 35.22 11.5K
15:33 35.22 35.22 34.96 35.05 18.8K
15:34 34.93 35.17 34.93 35.17 4.8K
15:35 35.14 35.21 35.01 35.13 4.1K
15:36 35.06 35.14 34.99 34.99 9.9K
15:37 34.93 35.02 34.61 34.65 4.2K
15:38 34.49 34.68 34.36 34.68 9.3K
15:39 34.90 35.08 34.90 35.03 16.7K
15:40 34.95 35.10 34.95 35.05 4.3K
15:41 34.89 34.94 34.76 34.76 8.3K
15:42 34.81 34.99 34.81 34.99 12.8K
15:43 35.00 35.06 34.88 34.96 7.0K
15:44 34.91 34.91 34.74 34.86 2.7K
15:45 34.74 34.86 34.74 34.86 5.5K
15:46 34.89 34.89 34.89 34.89 0.6K
15:47 34.75 34.76 34.69 34.76 6.0K
15:48 34.84 34.84 34.72 34.72 1.7K
15:49 34.76 34.96 34.73 34.82 7.3K
15:50 35.00 35.47 35.00 35.28 8.5K
15:51 35.13 35.13 34.87 35.00 2.1K
15:52 34.99 34.99 34.80 34.83 5.3K
15:53 34.83 35.04 34.83 34.93 22.5K
15:54 34.97 35.16 34.97 35.10 16.5K
15:55 35.18 35.18 34.91 34.91 5.8K
15:56 34.98 34.98 34.88 34.88 13.1K
15:57 34.98 35.07 34.95 34.95 4.6K
15:58 35.12 35.13 34.98 34.98 5.8K
15:59 34.99 35.14 34.93 34.93 169.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available