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 23.68 23.72 23.40 23.52 277.9K
09:31 23.72 23.85 23.69 23.85 1.9K
09:32 23.82 23.82 23.55 23.81 5.3K
09:33 23.85 24.07 23.84 24.07 8.7K
09:34 24.05 24.13 23.89 23.90 6.2K
09:35 24.05 24.05 23.82 23.82 4.7K
09:36 23.75 23.79 23.48 23.48 26.7K
09:37 23.47 23.82 23.39 23.72 4.1K
09:38 23.87 23.87 23.66 23.66 8.8K
09:39 23.73 23.80 23.64 23.79 3.4K
09:40 23.83 23.83 23.50 23.71 5.7K
09:41 23.55 23.55 23.55 23.55 1.0K
09:42 23.69 23.69 23.61 23.61 3.8K
09:43 23.50 23.50 23.40 23.40 2.1K
09:44 23.47 23.67 23.47 23.67 5.5K
09:45 23.63 23.81 23.63 23.75 6.5K
09:46 23.71 23.71 23.61 23.68 6.1K
09:47 23.72 23.72 23.60 23.60 4.5K
09:48 23.85 24.08 23.85 24.08 6.4K
09:49 24.01 24.13 23.98 24.03 14.5K
09:50 24.07 24.07 23.91 23.91 1.0K
09:51 23.92 23.92 23.69 23.69 2.7K
09:52 23.69 23.69 23.58 23.67 3.1K
09:53 23.64 23.75 23.64 23.71 5.1K
09:54 23.83 23.97 23.79 23.95 2.5K
09:55 23.82 23.91 23.82 23.82 4.9K
09:56 23.74 23.74 23.60 23.60 2.1K
09:57 23.64 23.64 23.64 23.64 0.2K
09:58 23.66 23.67 23.49 23.52 9.1K
09:59 23.34 23.41 23.17 23.17 19.6K
10:00 23.18 23.27 23.01 23.03 20.9K
10:01 23.12 23.13 23.03 23.09 19.3K
10:02 23.00 23.03 22.97 23.03 19.9K
10:03 23.08 23.08 22.91 22.91 3.9K
10:04 22.95 23.05 22.94 22.94 5.0K
10:05 22.98 23.04 22.98 23.02 9.4K
10:06 22.96 22.96 22.91 22.91 12.0K
10:07 22.89 22.92 22.85 22.88 6.0K
10:08 22.88 22.88 22.77 22.78 6.9K
10:09 22.86 22.86 22.82 22.86 15.3K
10:10 22.86 22.98 22.86 22.93 2.8K
10:11 22.89 22.98 22.89 22.91 4.1K
10:12 22.94 22.94 22.87 22.87 4.1K
10:13 22.71 22.74 22.71 22.74 5.2K
10:14 22.75 22.75 22.63 22.70 10.5K
10:15 22.76 22.76 22.62 22.62 2.3K
10:16 22.62 22.67 22.59 22.59 17.1K
10:17 22.47 22.54 22.47 22.50 9.5K
10:18 22.40 22.40 22.32 22.32 15.9K
10:19 22.30 22.48 22.30 22.47 6.2K
10:20 22.50 22.50 22.45 22.45 25.0K
10:21 22.33 22.44 22.33 22.36 5.7K
10:22 22.39 22.39 22.29 22.29 7.7K
10:23 22.28 22.28 22.19 22.19 5.9K
10:24 22.19 22.28 22.12 22.12 7.8K
10:25 22.16 22.25 22.12 22.25 12.0K
10:26 22.25 22.25 22.09 22.10 8.2K
10:27 22.12 22.12 21.91 21.91 27.6K
10:28 21.88 21.96 21.88 21.88 19.0K
10:29 21.81 21.88 21.80 21.87 16.6K
10:30 21.86 22.03 21.80 22.03 13.3K
10:31 21.94 21.94 21.80 21.81 5.8K
10:32 21.81 21.81 21.68 21.69 14.6K
10:33 21.68 21.68 21.60 21.61 10.8K
10:34 21.62 21.70 21.62 21.70 5.9K
10:35 21.73 21.75 21.64 21.66 20.1K
10:36 21.72 21.72 21.67 21.69 8.7K
10:37 21.70 21.70 21.53 21.58 18.5K
10:38 21.54 21.55 21.46 21.50 27.9K
10:39 21.53 21.53 21.48 21.51 6.4K
10:40 21.57 21.63 21.49 21.57 22.6K
10:41 21.59 21.73 21.59 21.73 8.3K
10:42 21.73 21.73 21.59 21.60 14.9K
10:43 21.64 21.78 21.64 21.78 19.3K
10:44 21.75 21.85 21.69 21.82 13.5K
10:45 21.78 21.89 21.78 21.89 11.2K
10:46 21.91 21.91 21.75 21.75 11.9K
10:47 21.78 22.00 21.78 21.98 8.1K
10:48 21.95 21.97 21.88 21.88 11.4K
10:49 21.89 21.98 21.84 21.84 6.3K
10:50 21.89 21.89 21.79 21.81 5.5K
10:51 21.81 21.81 21.79 21.80 3.4K
10:52 21.80 21.80 21.73 21.75 10.8K
10:53 21.76 21.76 21.75 21.75 2.9K
10:54 21.86 21.90 21.84 21.87 4.0K
10:55 21.88 21.94 21.87 21.94 5.7K
10:56 21.88 21.97 21.88 21.94 7.9K
10:57 22.00 22.06 21.99 22.03 3.8K
10:58 22.02 22.03 22.02 22.03 5.5K
10:59 22.13 22.19 22.12 22.19 5.1K
11:00 22.22 22.25 22.15 22.23 7.1K
11:01 22.21 22.21 22.04 22.04 10.2K
11:02 22.04 22.04 21.94 21.98 4.3K
11:03 21.96 21.96 21.86 21.86 9.5K
11:04 21.97 22.11 21.97 22.11 2.4K
11:05 22.21 22.21 22.16 22.18 2.9K
11:06 22.15 22.26 22.15 22.26 5.1K
11:07 22.16 22.18 22.16 22.18 10.6K
11:08 22.11 22.11 22.08 22.08 1.6K
11:09 22.07 22.07 22.04 22.04 4.2K
11:10 22.05 22.05 22.00 22.00 4.5K
11:11 21.97 22.04 21.97 22.04 4.6K
11:12 21.99 22.08 21.99 22.05 0.6K
11:13 22.10 22.10 22.10 22.10 2.8K
11:14 21.99 22.00 21.96 21.99 5.0K
11:15 21.99 22.09 21.99 22.08 5.0K
11:16 22.05 22.09 22.05 22.09 1.6K
11:17 22.14 22.14 22.14 22.14 3.1K
11:18 22.12 22.13 22.12 22.13 6.5K
11:19 22.17 22.17 22.17 22.17 3.8K
11:20 22.08 22.08 21.99 21.99 5.9K
11:21 21.90 21.90 21.89 21.89 8.6K
11:23 21.87 21.92 21.85 21.92 5.3K
11:24 21.85 21.85 21.80 21.80 9.8K
11:25 21.80 21.80 21.76 21.79 10.7K
11:26 21.71 21.74 21.64 21.64 9.6K
11:28 21.62 21.62 21.52 21.53 7.0K
11:29 21.51 21.51 21.51 21.51 1.9K
11:30 21.50 21.57 21.50 21.55 9.7K
11:31 21.50 21.50 21.37 21.37 8.5K
11:32 21.40 21.44 21.38 21.40 7.6K
11:33 21.43 21.45 21.40 21.40 4.9K
11:34 21.38 21.38 21.35 21.35 5.1K
11:35 21.27 21.29 21.26 21.26 14.1K
11:36 21.31 21.31 21.22 21.22 4.6K
11:37 21.15 21.31 21.15 21.29 1.6K
11:38 21.29 21.29 21.24 21.24 5.4K
11:39 21.22 21.22 21.22 21.22 1.5K
11:40 21.23 21.23 21.21 21.21 4.9K
11:41 21.30 21.39 21.30 21.38 6.9K
11:42 21.39 21.48 21.39 21.44 12.4K
11:43 21.54 21.54 21.54 21.54 2.1K
11:44 21.42 21.44 21.35 21.44 9.8K
11:45 21.45 21.49 21.45 21.49 5.2K
11:46 21.49 21.49 21.49 21.49 5.6K
11:48 21.51 21.54 21.51 21.54 0.7K
11:49 21.63 21.64 21.61 21.61 5.0K
11:50 21.50 21.53 21.48 21.48 22.2K
11:51 21.46 21.47 21.45 21.45 6.2K
11:52 21.55 21.58 21.55 21.58 3.2K
11:53 21.56 21.56 21.56 21.56 0.5K
11:54 21.59 21.59 21.59 21.59 3.2K
11:55 21.57 21.57 21.57 21.57 6.0K
11:57 21.57 21.57 21.56 21.56 14.3K
11:58 21.62 21.62 21.60 21.61 9.2K
11:59 21.61 21.61 21.50 21.51 11.4K
12:00 21.58 21.64 21.55 21.64 5.3K
12:01 21.71 21.71 21.67 21.67 8.0K
12:02 21.66 21.77 21.66 21.67 3.4K
12:03 21.65 21.69 21.65 21.69 0.5K
12:04 21.79 21.79 21.79 21.79 0.9K
12:05 21.90 21.90 21.84 21.84 2.0K
12:06 21.97 22.00 21.97 22.00 0.4K
12:07 22.01 22.01 21.86 21.86 8.7K
12:08 21.90 21.91 21.85 21.91 1.8K
12:09 21.93 21.99 21.89 21.89 8.8K
12:10 21.85 21.85 21.85 21.85 2.2K
12:11 22.04 22.06 22.03 22.03 24.4K
12:12 22.05 22.12 22.01 22.01 4.2K
12:13 22.05 22.09 22.05 22.09 4.0K
12:14 22.07 22.09 22.07 22.09 2.5K
12:15 22.03 22.09 22.03 22.09 4.3K
12:16 22.03 22.03 22.01 22.01 2.4K
12:17 22.01 22.09 22.01 22.09 6.1K
12:18 22.05 22.05 21.93 21.93 5.1K
12:19 21.96 22.00 21.96 22.00 0.7K
12:20 22.11 22.11 22.11 22.11 2.4K
12:21 22.19 22.20 22.05 22.08 3.5K
12:22 21.94 21.94 21.94 21.94 0.1K
12:23 22.02 22.02 22.02 22.02 3.0K
12:24 21.92 21.92 21.92 21.92 1.3K
12:25 21.85 21.85 21.84 21.84 3.4K
12:26 21.79 21.79 21.71 21.76 4.9K
12:27 21.69 21.69 21.68 21.68 0.8K
12:28 21.70 21.70 21.62 21.62 2.0K
12:29 21.63 21.63 21.63 21.63 1.8K
12:31 21.73 21.73 21.73 21.73 4.7K
12:32 21.69 21.73 21.69 21.73 4.5K
12:33 21.81 21.81 21.79 21.79 2.2K
12:34 21.67 21.69 21.67 21.69 1.1K
12:37 21.77 21.80 21.76 21.76 1.7K
12:38 21.74 21.75 21.74 21.75 2.2K
12:39 21.78 21.78 21.75 21.75 2.7K
12:40 21.77 21.87 21.77 21.87 5.6K
12:41 21.84 21.84 21.84 21.84 5.0K
12:42 21.79 21.89 21.79 21.88 2.8K
12:44 21.93 21.93 21.93 21.93 0.5K
12:45 21.95 21.95 21.95 21.95 1.2K
12:46 22.00 22.00 21.89 21.89 8.8K
12:47 21.86 21.89 21.86 21.89 6.1K
12:48 21.95 21.95 21.87 21.87 4.4K
12:49 21.90 21.90 21.90 21.90 15.6K
12:53 21.90 21.95 21.90 21.95 8.4K
12:55 21.89 21.89 21.85 21.85 4.4K
12:56 21.91 21.92 21.85 21.84 7.7K
12:58 21.76 21.77 21.75 21.75 7.3K
13:00 21.73 21.73 21.73 21.73 0.5K
13:01 21.83 21.86 21.80 21.80 4.4K
13:02 21.82 21.82 21.82 21.82 1.1K
13:03 21.75 21.77 21.75 21.77 1.3K
13:04 21.67 21.70 21.67 21.68 6.5K
13:05 21.70 21.70 21.70 21.70 1.5K
13:06 21.65 21.65 21.65 21.65 8.9K
13:07 21.63 21.64 21.63 21.64 1.1K
13:08 21.67 21.67 21.52 21.52 8.2K
13:09 21.52 21.62 21.52 21.62 6.0K
13:10 21.56 21.56 21.53 21.53 1.6K
13:11 21.53 21.53 21.52 21.52 1.4K
13:12 21.56 21.63 21.56 21.63 0.7K
13:13 21.50 21.51 21.50 21.51 4.7K
13:14 21.54 21.54 21.51 21.51 4.2K
13:15 21.47 21.47 21.42 21.42 5.9K
13:16 21.41 21.42 21.41 21.42 9.7K
13:17 21.39 21.47 21.37 21.47 8.8K
13:18 21.55 21.55 21.46 21.46 3.6K
13:19 21.64 21.64 21.64 21.64 0.1K
13:20 21.64 21.64 21.61 21.61 2.8K
13:21 21.69 21.69 21.69 21.69 4.0K
13:22 21.72 21.72 21.72 21.72 2.4K
13:23 21.74 21.76 21.74 21.76 6.8K
13:24 21.73 21.73 21.69 21.69 9.6K
13:25 21.65 21.65 21.59 21.59 3.5K
13:26 21.64 21.73 21.64 21.73 1.5K
13:27 21.69 21.72 21.69 21.72 3.5K
13:29 21.50 21.50 21.50 21.50 3.5K
13:30 21.55 21.55 21.55 21.55 2.1K
13:31 21.54 21.56 21.54 21.54 10.1K
13:32 21.55 21.55 21.53 21.53 5.2K
13:33 21.52 21.52 21.44 21.44 6.8K
13:34 21.42 21.42 21.41 21.41 3.5K
13:35 21.45 21.45 21.45 21.45 0.2K
13:36 21.38 21.43 21.38 21.43 3.5K
13:37 21.38 21.38 21.30 21.30 3.7K
13:38 21.37 21.37 21.35 21.36 4.8K
13:39 21.34 21.35 21.30 21.30 4.2K
13:40 21.36 21.36 21.33 21.35 0.6K
13:41 21.31 21.31 21.28 21.28 4.1K
13:42 21.24 21.25 21.18 21.18 5.9K
13:43 21.20 21.20 21.20 21.20 0.1K
13:44 21.12 21.25 21.12 21.24 11.0K
13:47 21.15 21.15 21.14 21.14 1.8K
13:48 21.18 21.18 21.17 21.17 3.6K
13:49 21.17 21.17 21.10 21.10 7.0K
13:50 21.10 21.26 21.07 21.20 4.4K
13:51 21.22 21.23 21.10 21.11 11.5K
13:52 21.18 21.18 21.18 21.18 0.5K
13:53 21.12 21.18 21.12 21.18 2.6K
13:54 21.22 21.22 21.22 21.22 6.3K
13:55 21.28 21.28 21.28 21.28 3.9K
13:56 21.22 21.23 21.20 21.23 2.2K
13:57 21.23 21.23 21.23 21.23 3.8K
13:58 21.11 21.17 21.11 21.17 0.7K
13:59 21.16 21.22 21.13 21.13 2.5K
14:01 21.14 21.14 21.14 21.14 1.0K
14:02 21.13 21.13 21.13 21.13 4.0K
14:03 21.15 21.15 21.10 21.10 4.0K
14:04 21.07 21.07 21.00 21.00 3.7K
14:05 21.04 21.06 21.04 21.05 3.6K
14:06 21.02 21.17 21.02 21.16 4.6K
14:07 21.15 21.15 21.11 21.11 1.9K
14:08 21.10 21.10 21.10 21.10 0.2K
14:09 21.15 21.15 21.11 21.11 4.6K
14:10 21.12 21.15 21.12 21.15 1.5K
14:12 21.17 21.17 21.15 21.17 5.3K
14:13 21.12 21.12 21.12 21.12 0.7K
14:14 21.16 21.16 21.16 21.16 0.5K
14:15 21.19 21.19 21.17 21.17 8.5K
14:16 21.15 21.18 21.15 21.18 4.0K
14:17 21.20 21.25 21.20 21.25 4.2K
14:18 21.27 21.34 21.24 21.33 2.8K
14:19 21.29 21.33 21.29 21.29 1.8K
14:20 21.20 21.20 21.15 21.15 0.9K
14:21 21.10 21.14 21.10 21.14 6.6K
14:22 21.10 21.11 21.10 21.11 1.3K
14:23 21.10 21.11 21.10 21.11 4.7K
14:24 21.09 21.14 21.09 21.12 6.2K
14:25 21.15 21.19 21.12 21.13 2.0K
14:26 21.16 21.16 21.16 21.16 0.6K
14:27 21.23 21.28 21.23 21.28 11.5K
14:28 21.28 21.33 21.28 21.33 2.6K
14:29 21.34 21.34 21.31 21.31 2.7K
14:31 21.38 21.43 21.38 21.43 0.6K
14:32 21.35 21.35 21.32 21.32 2.4K
14:33 21.34 21.35 21.33 21.34 4.4K
14:35 21.38 21.43 21.36 21.36 1.5K
14:36 21.41 21.41 21.41 21.41 0.7K
14:38 21.34 21.34 21.34 21.34 2.9K
14:39 21.28 21.28 21.28 21.28 5.1K
14:41 21.20 21.20 21.20 21.20 1.5K
14:42 21.16 21.16 21.16 21.16 1.9K
14:43 21.12 21.12 21.07 21.10 1.8K
14:44 21.07 21.07 21.07 21.07 0.6K
14:45 21.17 21.17 21.17 21.17 3.1K
14:46 21.07 21.07 21.07 21.07 7.9K
14:47 21.07 21.07 21.07 21.07 3.2K
14:48 21.03 21.05 21.01 21.05 12.0K
14:49 21.02 21.04 21.02 21.04 7.3K
14:50 21.01 21.02 21.01 21.02 2.7K
14:51 21.00 21.02 21.00 21.02 11.4K
14:52 21.05 21.05 21.00 21.01 11.8K
14:53 21.06 21.06 21.06 21.06 0.6K
14:54 21.01 21.01 21.01 21.01 0.4K
14:55 21.01 21.01 21.01 21.01 0.4K
14:56 21.06 21.06 21.02 21.02 0.4K
14:57 21.01 21.01 21.00 21.00 2.7K
14:59 21.00 21.00 21.00 21.00 4.4K
15:00 21.01 21.14 21.01 21.14 4.4K
15:01 21.12 21.17 21.10 21.16 2.0K
15:02 21.21 21.29 21.18 21.26 4.3K
15:03 21.23 21.33 21.23 21.33 20.3K
15:04 21.32 21.39 21.32 21.37 4.8K
15:05 21.38 21.49 21.38 21.43 1.8K
15:06 21.36 21.49 21.36 21.49 1.4K
15:07 21.39 21.39 21.39 21.39 0.7K
15:08 21.35 21.35 21.28 21.29 16.7K
15:09 21.29 21.32 21.29 21.32 5.1K
15:10 21.34 21.42 21.34 21.35 6.2K
15:11 21.32 21.33 21.32 21.33 3.2K
15:12 21.38 21.38 21.37 21.37 6.2K
15:13 21.31 21.31 21.28 21.28 0.3K
15:14 21.30 21.30 21.26 21.28 7.0K
15:15 21.28 21.28 21.28 21.28 1.9K
15:16 21.25 21.25 21.20 21.22 10.1K
15:18 21.28 21.36 21.28 21.36 9.3K
15:19 21.39 21.43 21.39 21.43 2.4K
15:20 21.46 21.46 21.39 21.39 11.0K
15:21 21.41 21.49 21.41 21.49 3.4K
15:22 21.51 21.59 21.50 21.59 7.6K
15:23 21.54 21.54 21.51 21.52 2.5K
15:24 21.55 21.57 21.55 21.55 0.9K
15:25 21.49 21.49 21.49 21.49 0.2K
15:26 21.49 21.49 21.47 21.47 10.3K
15:27 21.40 21.40 21.40 21.40 14.6K
15:28 21.44 21.44 21.42 21.42 6.9K
15:29 21.37 21.37 21.35 21.35 1.4K
15:30 21.41 21.48 21.41 21.44 3.4K
15:31 21.45 21.50 21.45 21.50 8.4K
15:32 21.54 21.54 21.54 21.54 7.5K
15:33 21.48 21.49 21.48 21.49 5.5K
15:35 21.52 21.52 21.49 21.49 3.3K
15:36 21.54 21.55 21.52 21.52 20.9K
15:37 21.63 21.66 21.59 21.59 9.7K
15:38 21.65 21.65 21.65 21.65 2.9K
15:39 21.69 21.71 21.64 21.65 5.8K
15:40 21.70 21.74 21.68 21.71 1.4K
15:41 21.73 21.73 21.58 21.58 7.0K
15:42 21.58 21.67 21.56 21.67 12.7K
15:43 21.73 21.75 21.73 21.75 3.1K
15:44 21.80 21.83 21.80 21.81 2.3K
15:45 21.80 21.92 21.80 21.86 5.6K
15:46 21.92 21.92 21.84 21.84 3.6K
15:47 21.84 21.84 21.83 21.83 1.9K
15:48 21.90 21.98 21.90 21.98 10.5K
15:49 21.99 21.99 21.94 21.94 6.4K
15:50 22.03 22.03 21.91 21.97 11.8K
15:51 21.99 21.99 21.86 21.86 5.5K
15:52 21.95 21.95 21.81 21.83 2.3K
15:53 21.86 21.95 21.86 21.95 2.3K
15:54 21.86 21.90 21.79 21.90 4.7K
15:55 21.85 21.89 21.85 21.87 3.1K
15:56 21.85 21.89 21.85 21.89 1.7K
15:57 21.98 21.98 21.93 21.93 1.3K
15:58 21.93 22.01 21.93 22.01 34.3K
15:59 22.00 22.01 21.94 21.99 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available