Defiance Daily Target 2X Long SMCI ETF

SMCX
🏛️ usa →
35.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.70 31.77 31.08 31.36 579.3K
09:31 31.32 31.99 31.32 31.40 9.9K
09:32 31.78 31.78 31.30 31.30 5.3K
09:33 31.44 31.85 31.44 31.49 6.3K
09:34 31.46 31.80 31.45 31.80 4.8K
09:35 31.83 31.83 31.45 31.45 16.1K
09:36 31.61 31.93 31.48 31.93 16.1K
09:37 31.89 32.15 31.65 32.15 15.4K
09:38 32.26 32.30 32.00 32.13 21.7K
09:39 32.08 32.25 32.01 32.06 37.9K
09:40 32.05 32.11 32.00 32.01 91.9K
09:41 31.95 31.95 31.49 31.59 19.1K
09:42 31.75 31.75 31.39 31.39 3.6K
09:43 31.39 31.50 31.16 31.34 8.6K
09:44 31.43 31.43 31.17 31.17 4.0K
09:45 31.35 31.83 31.35 31.83 4.6K
09:46 31.66 31.81 31.43 31.58 10.0K
09:47 31.42 31.57 31.30 31.48 5.7K
09:48 31.48 31.53 31.40 31.43 10.2K
09:49 31.58 31.69 31.58 31.67 21.2K
09:50 31.50 31.74 31.45 31.74 1.8K
09:51 31.75 31.75 31.55 31.71 2.2K
09:52 31.66 31.77 31.65 31.77 3.0K
09:53 31.66 31.77 31.26 31.35 8.6K
09:54 31.24 31.32 31.06 31.12 30.9K
09:55 31.10 31.27 30.90 31.27 73.0K
09:56 31.29 31.29 31.20 31.26 3.5K
09:57 31.33 31.33 31.23 31.23 9.6K
09:58 31.24 31.24 31.08 31.08 0.8K
09:59 31.25 31.50 31.24 31.35 4.5K
10:00 31.25 31.58 31.25 31.56 10.3K
10:01 31.50 31.50 31.25 31.33 11.7K
10:02 31.42 31.42 31.37 31.37 11.2K
10:03 31.64 31.64 31.35 31.38 1.8K
10:04 31.59 31.66 31.49 31.49 10.8K
10:05 31.45 31.45 31.25 31.25 5.2K
10:06 31.34 31.60 31.30 31.60 8.4K
10:07 31.50 31.63 31.44 31.63 8.9K
10:08 31.57 31.76 31.57 31.67 5.5K
10:09 31.80 31.91 31.74 31.91 11.8K
10:10 31.76 32.00 31.74 31.99 77.1K
10:11 31.98 32.13 31.97 31.98 27.1K
10:12 32.08 32.26 32.05 32.18 19.3K
10:13 32.00 32.02 31.89 31.89 24.5K
10:14 32.00 32.00 31.99 32.00 2.9K
10:15 31.98 31.98 31.54 31.59 16.4K
10:16 31.43 31.43 31.27 31.29 22.9K
10:17 31.36 31.56 31.30 31.56 6.2K
10:18 31.40 31.40 31.23 31.23 11.5K
10:19 31.23 31.35 31.20 31.35 11.1K
10:20 31.48 31.48 31.28 31.37 4.8K
10:21 31.40 31.40 31.14 31.14 32.5K
10:22 31.14 31.18 30.95 31.10 14.9K
10:23 31.01 31.10 30.97 31.00 5.0K
10:24 31.04 31.36 31.04 31.31 7.7K
10:25 31.30 31.30 31.23 31.23 3.7K
10:26 31.21 31.22 31.14 31.14 7.4K
10:27 31.14 31.14 30.97 30.99 7.9K
10:28 30.91 30.93 30.78 30.93 14.7K
10:29 30.95 31.02 30.90 31.02 8.9K
10:30 30.99 31.08 30.94 30.95 2.7K
10:31 30.96 30.96 30.84 30.85 4.1K
10:32 30.90 30.90 30.90 30.90 4.5K
10:33 30.88 31.18 30.88 31.18 4.8K
10:34 31.18 31.19 31.15 31.19 2.6K
10:35 31.24 31.35 31.18 31.18 5.6K
10:36 31.19 31.19 31.19 31.19 3.4K
10:37 31.46 31.46 31.46 31.46 1.4K
10:38 31.32 31.32 31.25 31.26 8.7K
10:39 31.45 31.49 31.45 31.45 4.1K
10:40 31.45 31.66 31.45 31.56 15.1K
10:41 31.64 31.69 31.57 31.69 12.6K
10:42 31.66 31.66 31.53 31.53 4.4K
10:43 31.40 31.40 31.29 31.34 11.6K
10:44 31.35 31.49 31.35 31.49 27.9K
10:45 31.40 31.56 31.40 31.56 17.9K
10:46 31.55 31.55 31.40 31.43 3.2K
10:47 31.51 31.64 31.48 31.64 3.2K
10:48 31.60 31.60 31.50 31.58 6.1K
10:49 31.51 31.60 31.51 31.55 5.3K
10:50 31.61 31.61 31.46 31.50 3.1K
10:51 31.51 31.60 31.51 31.60 0.5K
10:52 31.48 31.51 31.45 31.51 6.6K
10:53 31.58 31.58 31.58 31.58 0.5K
10:54 31.56 31.56 31.24 31.32 43.9K
10:55 31.32 31.32 31.14 31.26 10.5K
10:56 31.13 31.13 31.01 31.01 3.0K
10:57 31.00 31.04 30.93 31.02 38.2K
10:58 31.05 31.05 31.00 31.00 2.0K
10:59 31.01 31.29 31.01 31.29 5.6K
11:00 31.30 31.30 31.16 31.16 1.3K
11:01 31.12 31.19 31.12 31.19 2.5K
11:02 31.19 31.25 31.19 31.24 4.0K
11:04 31.14 31.14 31.14 31.14 0.3K
11:05 31.17 31.21 31.17 31.21 2.7K
11:06 31.25 31.25 31.21 31.21 2.9K
11:07 31.20 31.22 31.20 31.22 2.0K
11:08 31.26 31.26 31.26 31.26 1.5K
11:10 31.38 31.50 31.38 31.50 3.3K
11:11 31.50 31.50 31.40 31.40 0.8K
11:12 31.33 31.33 31.31 31.31 5.1K
11:13 31.32 31.34 31.32 31.34 3.3K
11:14 31.38 31.40 31.38 31.39 6.9K
11:15 31.44 31.45 31.35 31.35 3.0K
11:16 31.35 31.40 31.30 31.34 4.2K
11:17 31.25 31.36 31.22 31.23 12.7K
11:18 31.23 31.28 31.23 31.28 1.1K
11:19 31.23 31.23 31.21 31.21 0.5K
11:20 31.29 31.35 31.29 31.35 6.8K
11:21 31.34 31.34 31.20 31.20 8.7K
11:22 31.25 31.39 31.25 31.39 0.8K
11:23 31.39 31.46 31.39 31.43 1.6K
11:24 31.40 31.40 31.38 31.38 2.5K
11:25 31.60 31.60 31.55 31.60 5.1K
11:26 31.48 31.50 31.48 31.49 1.7K
11:28 31.51 31.56 31.51 31.56 14.9K
11:29 31.47 31.47 31.47 31.47 2.2K
11:30 31.39 31.39 31.39 31.39 1.3K
11:31 31.30 31.42 31.30 31.42 1.8K
11:32 31.42 31.42 31.42 31.42 10.2K
11:34 31.35 31.35 31.27 31.31 2.3K
11:35 31.30 31.33 31.30 31.33 9.3K
11:36 31.31 31.31 31.31 31.31 1.2K
11:38 31.31 31.31 31.20 31.25 10.0K
11:39 31.29 31.30 31.29 31.30 1.4K
11:40 31.38 31.38 31.38 31.38 0.6K
11:41 31.43 31.44 31.43 31.44 2.5K
11:42 31.50 31.60 31.47 31.60 14.4K
11:43 31.56 31.61 31.56 31.61 7.3K
11:44 31.52 31.52 31.52 31.52 0.3K
11:45 31.47 31.47 31.44 31.44 4.4K
11:47 31.37 31.38 31.37 31.38 6.5K
11:48 31.38 31.38 31.38 31.38 0.3K
11:49 31.38 31.50 31.38 31.50 16.8K
11:50 31.56 31.56 31.54 31.54 0.9K
11:51 31.51 31.51 31.51 31.51 0.3K
11:52 31.54 31.71 31.54 31.67 4.1K
11:53 31.55 31.68 31.55 31.68 2.4K
11:54 31.73 31.73 31.68 31.68 12.5K
11:56 31.80 31.80 31.70 31.70 3.2K
11:57 31.76 31.76 31.72 31.72 2.5K
11:58 31.75 31.81 31.74 31.81 6.8K
11:59 31.78 31.80 31.70 31.70 3.8K
12:00 31.67 31.77 31.67 31.77 0.9K
12:01 31.76 31.80 31.76 31.80 2.1K
12:02 31.75 31.75 31.75 31.75 0.2K
12:03 31.66 31.66 31.58 31.58 1.7K
12:04 31.65 31.66 31.65 31.66 0.5K
12:05 31.56 31.56 31.54 31.56 2.2K
12:06 31.58 31.58 31.58 31.58 0.2K
12:07 31.50 31.50 31.41 31.41 3.1K
12:08 31.34 31.34 31.34 31.34 7.6K
12:09 31.61 31.61 31.61 31.61 6.1K
12:10 31.66 31.66 31.60 31.60 0.6K
12:12 31.62 31.62 31.62 31.62 2.1K
12:13 31.72 31.72 31.72 31.72 0.4K
12:14 31.76 31.76 31.76 31.76 2.8K
12:15 31.75 31.75 31.71 31.71 0.6K
12:16 31.73 31.73 31.69 31.69 7.7K
12:17 31.76 31.76 31.62 31.62 6.3K
12:19 31.75 31.75 31.75 31.75 6.8K
12:20 31.84 31.84 31.78 31.78 2.8K
12:21 31.82 31.82 31.72 31.72 0.7K
12:23 31.97 31.97 31.97 31.97 1.9K
12:24 31.98 32.09 31.98 32.06 16.0K
12:25 32.00 32.22 32.00 32.22 12.5K
12:26 32.19 32.19 32.00 32.04 6.2K
12:27 32.12 32.14 32.12 32.13 2.9K
12:28 32.26 32.26 32.25 32.25 10.2K
12:29 32.22 32.23 32.12 32.12 4.0K
12:30 32.02 32.02 31.95 31.98 18.0K
12:31 32.11 32.11 32.09 32.11 11.0K
12:32 32.15 32.15 32.11 32.11 2.9K
12:33 32.10 32.37 32.10 32.37 13.5K
12:34 32.37 32.43 32.35 32.42 12.9K
12:35 32.35 32.56 32.35 32.56 5.2K
12:36 32.57 32.57 32.44 32.45 10.0K
12:37 32.46 32.46 32.34 32.43 3.4K
12:38 32.40 32.41 32.40 32.41 4.0K
12:39 32.45 32.45 32.40 32.40 4.2K
12:40 32.47 32.49 32.44 32.44 15.4K
12:41 32.44 32.66 32.44 32.64 14.8K
12:42 32.63 32.65 32.63 32.63 3.2K
12:43 32.69 32.80 32.68 32.80 11.1K
12:44 32.80 33.00 32.80 32.89 7.9K
12:45 32.95 32.95 32.86 32.91 12.9K
12:46 32.95 33.05 32.95 33.05 7.1K
12:47 32.97 32.97 32.86 32.97 8.7K
12:48 32.89 32.89 32.80 32.81 2.5K
12:49 32.83 32.83 32.68 32.67 5.4K
12:50 32.70 32.70 32.51 32.60 16.7K
12:51 32.49 32.52 32.41 32.48 6.4K
12:52 32.62 32.62 32.48 32.48 3.2K
12:53 32.51 32.55 32.41 32.41 4.6K
12:54 32.42 32.56 32.42 32.56 2.8K
12:55 32.60 32.60 32.51 32.54 2.6K
12:56 32.56 32.56 32.55 32.55 6.6K
12:57 32.62 32.70 32.62 32.62 9.6K
12:58 32.68 32.78 32.68 32.78 20.8K
12:59 32.88 32.88 32.80 32.84 5.6K
13:00 32.81 32.82 32.76 32.82 4.9K
13:01 32.97 33.00 32.91 33.00 3.1K
13:02 32.93 33.14 32.93 33.05 2.4K
13:03 32.90 32.92 32.88 32.88 38.5K
13:04 32.80 32.90 32.80 32.90 2.5K
13:05 32.91 32.91 32.87 32.87 1.0K
13:06 32.87 32.87 32.80 32.82 2.2K
13:07 32.88 32.93 32.85 32.85 3.8K
13:09 32.91 32.91 32.86 32.86 7.5K
13:10 32.84 32.84 32.84 32.84 2.3K
13:11 32.75 32.84 32.75 32.84 5.7K
13:12 32.79 32.79 32.72 32.72 5.2K
13:13 32.76 32.77 32.76 32.77 22.0K
13:14 32.77 32.99 32.77 32.99 2.8K
13:15 33.00 33.00 32.99 32.99 50.4K
13:16 33.00 33.00 32.80 32.80 1.5K
13:17 32.98 32.98 32.98 32.98 3.8K
13:18 33.09 33.09 33.07 33.08 13.9K
13:19 33.00 33.00 33.00 33.00 17.9K
13:20 32.94 33.00 32.94 32.99 8.7K
13:22 33.06 33.06 33.06 33.06 1.4K
13:23 32.98 32.98 32.92 32.92 1.5K
13:24 33.06 33.10 33.03 33.03 8.1K
13:25 33.14 33.14 33.14 33.14 0.3K
13:26 33.14 33.18 33.08 33.08 13.7K
13:27 33.16 33.20 33.16 33.20 8.7K
13:28 33.22 33.30 33.22 33.25 12.0K
13:29 33.22 33.31 33.17 33.31 11.9K
13:30 33.31 33.31 33.14 33.27 15.2K
13:31 33.15 33.15 32.98 32.98 6.7K
13:32 33.01 33.16 33.01 33.16 1.8K
13:33 33.20 33.34 33.20 33.34 11.4K
13:34 33.14 33.14 33.06 33.13 1.2K
13:35 33.05 33.10 33.03 33.10 6.8K
13:36 33.07 33.21 33.07 33.17 3.3K
13:37 33.10 33.10 32.98 32.98 1.8K
13:38 32.78 32.96 32.64 32.82 11.5K
13:39 32.73 32.73 32.50 32.54 16.5K
13:40 32.53 32.57 32.39 32.57 9.9K
13:41 32.51 32.57 32.51 32.57 11.5K
13:42 32.41 32.58 32.41 32.58 2.7K
13:43 32.62 32.62 32.54 32.54 1.4K
13:44 32.55 32.57 32.50 32.51 4.1K
13:45 32.37 32.37 32.27 32.27 7.3K
13:46 32.31 32.34 32.20 32.24 10.7K
13:47 32.17 32.20 32.12 32.18 6.5K
13:48 32.16 32.16 32.15 32.15 0.7K
13:49 32.10 32.23 32.10 32.23 5.1K
13:50 32.29 32.29 32.04 32.06 10.3K
13:51 32.03 32.08 32.03 32.08 0.5K
13:52 32.12 32.12 31.97 31.97 9.4K
13:53 31.94 32.08 31.94 32.08 3.6K
13:54 32.03 32.03 31.95 31.95 1.3K
13:55 31.99 31.99 31.84 31.84 3.8K
13:56 31.86 31.86 31.75 31.78 8.1K
13:57 31.78 31.90 31.76 31.90 1.4K
13:58 31.85 32.01 31.85 32.01 11.9K
13:59 32.10 32.11 31.98 32.11 3.9K
14:00 32.14 32.14 32.14 32.14 1.0K
14:01 32.10 32.10 32.05 32.05 6.5K
14:02 32.16 32.25 32.16 32.25 4.3K
14:03 32.26 32.36 32.26 32.36 8.4K
14:04 32.23 32.23 32.23 32.23 0.4K
14:05 32.21 32.21 32.21 32.21 1.8K
14:06 32.33 32.33 32.30 32.30 3.6K
14:07 32.38 32.38 32.27 32.27 7.5K
14:09 32.41 32.46 32.37 32.46 3.5K
14:10 32.39 32.40 32.39 32.40 4.2K
14:11 32.55 32.55 32.48 32.48 0.4K
14:12 32.42 32.50 32.42 32.50 6.9K
14:13 32.45 32.45 32.45 32.45 2.3K
14:14 32.31 32.31 32.31 32.31 3.0K
14:15 32.34 32.34 32.33 32.33 0.5K
14:16 32.40 32.44 32.37 32.44 6.9K
14:18 32.43 32.43 32.43 32.43 0.4K
14:19 32.45 32.45 32.43 32.43 0.7K
14:20 32.39 32.39 32.39 32.39 8.2K
14:24 32.50 32.59 32.50 32.59 1.7K
14:25 32.62 32.62 32.62 32.62 1.7K
14:27 32.50 32.50 32.50 32.50 1.1K
14:28 32.61 32.70 32.61 32.70 2.5K
14:30 32.71 32.71 32.68 32.68 0.8K
14:31 32.68 32.68 32.63 32.63 0.3K
14:32 32.64 32.70 32.64 32.70 1.0K
14:33 32.70 32.70 32.70 32.70 1.0K
14:34 32.65 32.66 32.59 32.66 1.3K
14:35 32.66 32.68 32.65 32.68 11.8K
14:36 32.62 32.64 32.61 32.64 2.1K
14:37 32.65 32.65 32.65 32.65 2.0K
14:39 32.77 32.77 32.77 32.77 6.4K
14:40 32.89 32.89 32.89 32.89 3.8K
14:41 32.92 32.92 32.85 32.92 3.5K
14:42 32.90 32.90 32.90 32.90 1.0K
14:43 32.89 32.90 32.89 32.90 2.5K
14:44 32.79 32.82 32.74 32.74 10.8K
14:45 32.85 32.85 32.76 32.79 3.5K
14:46 32.82 32.82 32.78 32.78 10.4K
14:47 32.78 32.78 32.69 32.69 11.1K
14:49 32.73 32.73 32.73 32.73 0.8K
14:50 32.79 32.79 32.74 32.74 3.8K
14:51 32.68 32.76 32.64 32.76 0.8K
14:53 32.63 32.67 32.63 32.63 11.0K
14:54 32.87 32.87 32.87 32.87 2.7K
14:56 32.57 32.67 32.57 32.67 3.8K
14:57 32.76 32.79 32.76 32.78 1.2K
14:58 32.80 32.80 32.80 32.80 0.6K
15:00 32.84 32.84 32.66 32.73 3.0K
15:01 32.80 32.80 32.80 32.80 3.4K
15:03 32.83 32.83 32.83 32.83 0.1K
15:04 32.80 32.80 32.80 32.80 2.1K
15:05 32.70 32.70 32.70 32.70 0.9K
15:06 32.85 32.86 32.85 32.86 5.4K
15:07 32.83 32.84 32.73 32.73 8.0K
15:08 32.90 32.90 32.77 32.81 1.3K
15:09 32.82 32.82 32.82 32.82 0.4K
15:10 32.95 32.95 32.87 32.87 1.5K
15:11 32.84 32.84 32.75 32.75 7.3K
15:13 32.60 32.72 32.60 32.72 2.7K
15:14 32.68 32.68 32.68 32.68 7.1K
15:15 32.68 32.68 32.68 32.68 0.5K
15:17 32.76 32.76 32.76 32.76 2.0K
15:22 32.63 32.63 32.60 32.60 2.1K
15:23 32.62 32.67 32.62 32.67 1.7K
15:25 32.67 32.71 32.67 32.71 10.3K
15:26 32.55 32.55 32.55 32.55 0.6K
15:27 32.41 32.49 32.41 32.49 19.6K
15:28 32.49 32.49 32.49 32.49 4.8K
15:29 32.50 32.50 32.50 32.50 0.9K
15:30 32.40 32.47 32.40 32.47 5.2K
15:31 32.50 32.50 32.50 32.50 1.4K
15:32 32.49 32.49 32.33 32.33 3.2K
15:33 32.36 32.46 32.36 32.46 2.7K
15:34 32.44 32.44 32.44 32.44 3.2K
15:35 32.39 32.39 32.39 32.39 1.3K
15:36 32.39 32.39 32.35 32.35 15.0K
15:39 32.25 32.25 32.25 32.24 1.7K
15:40 32.31 32.35 32.31 32.35 2.6K
15:41 32.26 32.26 32.19 32.22 7.5K
15:42 32.44 32.44 32.44 32.44 0.6K
15:43 32.42 32.42 32.42 32.42 1.4K
15:44 32.37 32.38 32.37 32.38 2.6K
15:45 32.39 32.44 32.39 32.41 1.1K
15:46 32.29 32.29 32.29 32.29 0.2K
15:47 32.35 32.35 32.35 32.35 0.6K
15:48 32.37 32.37 32.37 32.37 2.2K
15:49 32.39 32.42 32.39 32.42 1.1K
15:50 32.53 32.65 32.53 32.65 2.2K
15:51 32.65 32.68 32.57 32.68 3.1K
15:52 32.73 32.73 32.73 32.73 0.9K
15:53 32.83 32.85 32.83 32.85 2.2K
15:54 32.85 32.92 32.85 32.85 8.9K
15:55 32.83 32.83 32.67 32.67 9.1K
15:57 32.78 32.78 32.70 32.70 4.1K
15:58 32.67 32.82 32.67 32.82 14.4K
15:59 32.82 32.85 32.75 32.75 93.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available