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 32.97 34.00 32.75 34.00 670.3K
09:31 33.98 34.55 33.98 34.50 22.1K
09:32 34.40 34.96 34.15 34.86 82.1K
09:33 34.80 34.84 34.50 34.56 73.9K
09:34 34.61 34.70 34.13 34.16 80.8K
09:35 33.88 34.21 33.85 34.21 8.9K
09:36 34.36 34.36 33.85 34.12 20.6K
09:37 34.17 34.17 33.32 33.56 13.1K
09:38 33.47 33.68 33.43 33.48 16.3K
09:39 33.61 33.64 33.34 33.53 23.1K
09:40 33.34 33.60 33.34 33.60 19.4K
09:41 33.71 33.97 33.60 33.67 21.0K
09:42 33.70 33.88 33.55 33.75 14.1K
09:43 33.83 33.94 33.65 33.65 16.8K
09:44 34.04 34.55 34.02 34.51 36.0K
09:45 34.50 34.56 34.36 34.40 42.1K
09:46 34.33 34.72 34.28 34.61 39.3K
09:47 34.67 34.68 34.45 34.60 54.5K
09:48 34.50 34.62 34.36 34.62 25.7K
09:49 34.77 34.86 34.56 34.65 40.7K
09:50 34.65 34.85 34.55 34.80 32.3K
09:51 34.30 34.30 33.75 33.75 27.8K
09:52 33.71 33.72 33.51 33.72 20.0K
09:53 33.74 34.14 33.74 33.89 19.2K
09:54 33.90 34.05 33.87 33.96 18.7K
09:55 33.80 33.85 33.65 33.74 14.8K
09:56 33.64 33.80 33.57 33.64 20.7K
09:57 33.76 33.78 33.27 33.27 22.6K
09:58 33.30 33.30 33.04 33.06 30.9K
09:59 33.05 33.13 32.92 33.13 18.7K
10:00 33.26 33.26 32.88 33.04 23.0K
10:01 33.01 33.25 33.01 33.06 17.9K
10:02 33.12 33.36 33.12 33.33 4.7K
10:03 33.32 33.33 33.21 33.26 14.0K
10:04 33.21 33.34 33.20 33.31 38.7K
10:05 33.48 33.58 33.35 33.58 10.8K
10:06 33.68 33.99 33.68 33.99 11.5K
10:07 34.03 34.07 33.80 33.97 16.8K
10:08 34.06 34.32 33.97 34.29 17.3K
10:09 34.27 34.54 34.18 34.41 27.6K
10:10 34.41 34.59 34.32 34.55 31.1K
10:11 34.40 34.80 34.40 34.49 57.5K
10:12 34.77 35.19 34.70 35.06 50.0K
10:13 35.10 35.10 34.45 34.45 19.8K
10:14 34.44 34.52 34.23 34.38 13.9K
10:15 34.27 34.27 34.02 34.08 30.9K
10:16 34.06 34.06 33.69 33.71 27.9K
10:17 33.77 33.94 33.77 33.86 11.3K
10:18 33.84 34.02 33.77 33.87 16.2K
10:19 33.95 34.16 33.94 34.16 18.5K
10:20 34.20 34.21 34.03 34.03 12.3K
10:21 34.12 34.25 34.12 34.16 7.1K
10:22 34.07 34.15 33.98 33.98 17.3K
10:23 33.99 34.04 33.84 33.96 6.9K
10:24 34.09 34.52 34.09 34.52 26.5K
10:25 34.48 34.59 34.46 34.46 11.6K
10:26 34.38 34.52 34.24 34.24 15.6K
10:27 34.25 34.40 34.25 34.40 3.6K
10:28 34.48 34.48 34.35 34.41 1.4K
10:29 34.42 34.44 34.32 34.32 6.4K
10:30 34.44 34.53 34.40 34.49 16.0K
10:31 34.22 34.28 34.06 34.19 10.4K
10:32 34.25 34.35 34.15 34.35 19.7K
10:33 34.24 34.34 34.21 34.21 3.1K
10:34 34.19 34.22 34.08 34.19 5.4K
10:35 34.18 34.18 34.00 34.07 20.5K
10:36 34.10 34.36 34.10 34.36 15.9K
10:37 34.40 34.46 34.40 34.46 23.9K
10:38 34.35 34.54 34.29 34.50 22.9K
10:39 34.59 34.59 34.38 34.47 15.0K
10:40 34.48 34.48 34.31 34.31 8.6K
10:41 34.35 34.35 34.15 34.23 2.6K
10:42 34.08 34.23 34.02 34.23 9.1K
10:43 34.24 34.28 34.24 34.28 6.4K
10:44 34.30 34.42 34.30 34.32 9.2K
10:45 34.27 34.36 34.27 34.36 9.5K
10:46 34.46 34.68 34.46 34.61 12.3K
10:47 34.61 34.65 34.58 34.61 2.0K
10:48 34.54 34.54 34.25 34.25 12.1K
10:49 34.29 34.31 34.19 34.24 10.2K
10:50 34.24 34.31 34.12 34.15 9.4K
10:51 33.94 34.14 33.88 34.14 8.0K
10:52 33.95 33.95 33.70 33.73 13.2K
10:53 33.74 33.75 33.47 33.48 11.6K
10:54 33.53 33.70 33.50 33.50 10.9K
10:55 33.45 33.58 33.43 33.55 18.3K
10:56 33.52 33.52 33.35 33.35 17.3K
10:57 33.35 33.39 33.26 33.39 11.8K
10:58 33.26 33.34 33.22 33.31 16.7K
10:59 33.31 33.52 33.31 33.51 4.9K
11:00 33.48 33.75 33.41 33.66 29.2K
11:01 33.70 33.90 33.70 33.89 7.0K
11:02 33.89 33.97 33.88 33.93 8.8K
11:03 33.95 34.01 33.80 34.01 19.3K
11:04 33.98 34.00 33.78 33.81 24.5K
11:05 33.91 34.00 33.87 33.94 7.3K
11:06 33.90 33.90 33.70 33.70 7.3K
11:07 33.77 33.77 33.66 33.72 11.0K
11:08 33.51 33.59 33.40 33.43 31.2K
11:09 33.44 33.48 33.25 33.43 9.8K
11:10 33.39 33.39 33.08 33.12 36.2K
11:11 33.11 33.41 33.11 33.41 8.8K
11:12 33.35 33.42 33.33 33.42 4.7K
11:13 33.39 33.39 33.30 33.30 3.2K
11:14 33.35 33.35 33.12 33.17 15.0K
11:15 33.16 33.21 33.11 33.12 13.2K
11:16 33.11 33.11 32.82 32.83 23.2K
11:17 32.81 33.02 32.81 32.86 12.9K
11:18 32.88 33.02 32.78 32.97 54.9K
11:19 32.88 32.96 32.83 32.87 20.1K
11:20 32.87 32.95 32.85 32.95 14.5K
11:21 32.91 32.91 32.70 32.72 21.2K
11:22 32.65 32.70 32.58 32.58 11.9K
11:23 32.57 32.64 32.48 32.57 7.2K
11:24 32.62 32.64 32.49 32.49 4.0K
11:25 32.38 32.44 32.34 32.37 6.6K
11:26 32.45 32.46 32.31 32.31 4.2K
11:27 32.38 32.38 32.30 32.36 2.2K
11:28 32.30 32.30 32.13 32.13 14.6K
11:29 32.14 32.23 32.14 32.21 10.1K
11:30 32.23 32.33 32.21 32.33 5.9K
11:31 32.40 32.53 32.34 32.48 23.3K
11:32 32.59 32.59 32.49 32.53 12.6K
11:33 32.67 32.67 32.66 32.66 5.4K
11:34 32.69 32.69 32.55 32.55 11.7K
11:35 32.61 32.62 32.49 32.53 3.2K
11:36 32.60 32.90 32.60 32.78 8.0K
11:37 32.87 32.95 32.84 32.95 10.9K
11:38 32.96 32.96 32.85 32.85 8.4K
11:39 32.96 33.01 32.90 33.01 5.1K
11:40 32.95 32.96 32.80 32.84 12.0K
11:41 32.91 32.94 32.81 32.81 1.5K
11:42 32.79 32.79 32.63 32.70 8.6K
11:43 32.65 32.70 32.62 32.64 9.2K
11:44 32.62 32.62 32.53 32.53 2.9K
11:45 32.50 32.50 32.40 32.40 6.2K
11:46 32.39 32.47 32.39 32.47 6.3K
11:47 32.42 32.43 32.42 32.43 4.4K
11:48 32.49 32.49 32.30 32.30 1.7K
11:49 32.39 32.43 32.39 32.41 3.3K
11:50 32.29 32.33 32.29 32.33 1.2K
11:51 32.25 32.25 32.25 32.25 0.5K
11:52 32.41 32.56 32.41 32.56 6.6K
11:53 32.61 32.75 32.61 32.68 4.4K
11:54 32.70 32.78 32.68 32.78 2.4K
11:55 32.73 32.86 32.73 32.86 2.2K
11:56 32.70 32.70 32.70 32.70 1.0K
11:57 32.64 32.70 32.58 32.70 4.4K
11:58 32.75 32.75 32.74 32.74 3.7K
11:59 32.75 32.79 32.75 32.79 2.5K
12:00 32.74 32.75 32.65 32.71 9.3K
12:02 32.48 32.59 32.48 32.59 1.0K
12:03 32.48 32.48 32.38 32.46 5.2K
12:04 32.45 32.48 32.23 32.23 4.2K
12:05 32.29 32.39 32.29 32.31 5.2K
12:06 32.31 32.41 32.30 32.41 2.4K
12:08 32.34 32.34 32.34 32.34 0.2K
12:09 32.38 32.38 32.38 32.38 2.0K
12:10 32.24 32.25 32.24 32.25 6.8K
12:11 32.25 32.28 32.23 32.28 4.2K
12:12 32.38 32.38 32.38 32.38 0.8K
12:14 32.37 32.37 32.37 32.37 1.6K
12:15 32.37 32.40 32.37 32.40 0.5K
12:16 32.50 32.60 32.50 32.60 1.4K
12:17 32.57 32.57 32.57 32.57 0.5K
12:18 32.55 32.55 32.55 32.55 0.1K
12:19 32.50 32.65 32.50 32.60 16.5K
12:21 32.60 32.60 32.48 32.48 0.8K
12:22 32.44 32.48 32.43 32.43 4.3K
12:23 32.37 32.49 32.37 32.49 7.1K
12:24 32.62 32.62 32.54 32.54 0.7K
12:25 32.51 32.54 32.49 32.54 5.0K
12:26 32.36 32.40 32.36 32.40 12.5K
12:27 32.25 32.25 32.18 32.17 5.1K
12:28 32.21 32.26 32.17 32.26 7.3K
12:29 32.28 32.28 32.22 32.22 1.5K
12:30 32.21 32.35 32.21 32.35 0.9K
12:32 32.47 32.47 32.39 32.43 2.0K
12:34 32.59 32.59 32.59 32.59 0.8K
12:35 32.68 32.68 32.68 32.68 0.4K
12:36 32.75 32.75 32.65 32.65 2.9K
12:37 32.66 32.78 32.66 32.78 0.8K
12:38 32.74 32.92 32.74 32.86 6.2K
12:39 32.77 32.80 32.75 32.74 3.2K
12:40 32.76 32.76 32.76 32.76 0.5K
12:41 32.74 32.74 32.74 32.74 4.4K
12:42 32.62 32.62 32.62 32.62 0.1K
12:43 32.74 32.80 32.74 32.80 7.3K
12:44 32.79 32.79 32.75 32.75 3.7K
12:47 32.84 32.84 32.84 32.84 0.2K
12:48 32.83 32.93 32.80 32.93 11.5K
12:49 32.82 32.88 32.82 32.88 4.6K
12:50 32.88 32.88 32.71 32.78 3.8K
12:51 32.71 32.71 32.53 32.60 7.1K
12:52 32.59 32.59 32.59 32.59 0.8K
12:53 32.60 32.60 32.60 32.60 0.6K
12:54 32.61 32.61 32.52 32.52 0.6K
12:55 32.45 32.45 32.43 32.43 4.4K
12:56 32.34 32.39 32.34 32.34 2.6K
12:57 32.35 32.35 32.35 32.35 0.8K
12:58 32.30 32.36 32.30 32.36 3.0K
12:59 32.32 32.37 32.32 32.37 3.2K
13:00 32.41 32.41 32.41 32.41 0.4K
13:01 32.44 32.44 32.44 32.44 0.3K
13:02 32.36 32.36 32.36 32.36 1.0K
13:03 32.38 32.45 32.38 32.45 1.9K
13:06 32.31 32.31 32.31 32.31 1.0K
13:08 32.36 32.36 32.36 32.36 2.2K
13:09 32.36 32.36 32.30 32.30 15.0K
13:10 32.32 32.32 32.20 32.21 25.1K
13:11 32.35 32.35 32.28 32.34 3.1K
13:12 32.37 32.37 32.37 32.37 0.3K
13:13 32.35 32.44 32.35 32.38 7.6K
13:14 32.32 32.32 32.23 32.25 11.9K
13:15 32.18 32.23 32.18 32.23 9.5K
13:16 32.28 32.28 32.28 32.28 0.4K
13:17 32.40 32.40 32.38 32.38 17.9K
13:18 32.34 32.35 32.34 32.35 9.1K
13:21 32.31 32.31 32.31 32.31 0.1K
13:22 32.34 32.34 32.31 32.31 5.5K
13:23 32.36 32.36 32.36 32.36 0.6K
13:24 32.40 32.40 32.38 32.38 3.1K
13:25 32.38 32.38 32.34 32.34 1.0K
13:27 32.48 32.48 32.48 32.48 1.7K
13:28 32.30 32.30 32.24 32.24 20.8K
13:29 32.24 32.24 32.10 32.10 7.2K
13:30 32.14 32.17 32.13 32.13 0.7K
13:31 32.10 32.19 32.10 32.19 4.3K
13:34 32.33 32.33 32.33 32.33 2.3K
13:35 32.32 32.32 32.32 32.32 10.0K
13:36 32.30 32.30 32.30 32.30 4.4K
13:38 32.28 32.28 32.28 32.28 0.4K
13:39 32.28 32.29 32.25 32.26 5.6K
13:40 32.28 32.28 32.28 32.28 2.6K
13:41 32.32 32.40 32.32 32.36 6.9K
13:44 32.33 32.35 32.33 32.35 8.5K
13:48 32.49 32.56 32.49 32.56 2.0K
13:49 32.55 32.55 32.55 32.55 0.2K
13:50 32.51 32.51 32.51 32.51 0.8K
13:51 32.60 32.60 32.60 32.60 1.1K
13:52 32.57 32.67 32.57 32.67 3.6K
13:53 32.66 32.69 32.66 32.69 1.4K
13:54 32.62 32.62 32.59 32.59 1.1K
13:55 32.64 32.64 32.64 32.64 0.4K
13:56 32.70 32.70 32.70 32.70 0.9K
13:57 32.76 32.76 32.73 32.73 0.7K
13:58 32.80 32.92 32.80 32.88 1.3K
13:59 32.84 32.89 32.84 32.84 1.5K
14:00 32.84 32.84 32.84 32.84 0.6K
14:01 32.80 32.80 32.74 32.76 3.0K
14:02 32.73 32.75 32.61 32.61 6.5K
14:05 32.68 32.68 32.68 32.68 1.1K
14:06 32.55 32.55 32.55 32.55 3.2K
14:08 32.77 32.84 32.77 32.78 1.0K
14:09 32.86 32.86 32.82 32.86 4.2K
14:10 32.86 32.93 32.85 32.93 4.2K
14:11 32.93 32.95 32.93 32.93 4.0K
14:12 32.95 33.06 32.90 33.00 3.7K
14:13 33.02 33.02 33.02 33.02 2.0K
14:14 33.04 33.16 33.04 33.16 3.8K
14:15 33.16 33.17 33.08 33.08 11.6K
14:16 33.02 33.02 32.85 32.87 5.4K
14:17 33.02 33.02 33.02 33.02 1.0K
14:18 33.01 33.01 33.01 33.01 0.2K
14:19 32.97 32.97 32.97 32.97 3.7K
14:20 33.03 33.03 33.01 33.01 1.5K
14:21 32.98 32.98 32.97 32.97 0.9K
14:22 32.99 32.99 32.99 32.99 0.5K
14:23 33.04 33.04 33.03 33.04 2.1K
14:25 33.21 33.21 33.15 33.15 7.2K
14:26 33.11 33.11 33.11 33.11 0.1K
14:28 33.14 33.20 33.14 33.20 0.5K
14:30 33.10 33.10 33.10 33.10 0.2K
14:31 33.26 33.26 33.26 33.26 3.1K
14:32 33.25 33.27 33.25 33.27 0.4K
14:33 33.19 33.21 33.19 33.21 1.1K
14:34 33.15 33.18 33.15 33.18 4.1K
14:35 33.23 33.23 33.22 33.22 2.4K
14:36 33.31 33.34 33.31 33.34 5.5K
14:37 33.39 33.42 33.38 33.39 6.3K
14:38 33.50 33.50 33.50 33.50 0.4K
14:39 33.50 33.50 33.49 33.49 3.2K
14:40 33.52 33.69 33.52 33.63 4.7K
14:41 33.50 33.50 33.45 33.45 1.3K
14:42 33.46 33.46 33.42 33.42 4.4K
14:43 33.54 33.54 33.54 33.54 1.2K
14:44 33.59 33.59 33.54 33.54 1.7K
14:45 33.55 33.55 33.48 33.50 4.2K
14:46 33.54 33.60 33.54 33.60 2.5K
14:48 33.74 33.80 33.70 33.80 7.1K
14:49 33.79 33.80 33.77 33.77 6.3K
14:50 33.78 33.90 33.78 33.90 5.0K
14:51 33.86 33.86 33.79 33.79 37.9K
14:52 33.84 33.93 33.84 33.93 4.9K
14:53 33.83 33.83 33.79 33.81 5.0K
14:55 33.95 33.95 33.89 33.89 9.8K
14:56 33.92 33.96 33.85 33.87 22.1K
14:57 33.79 33.88 33.79 33.82 3.4K
14:58 33.74 33.74 33.74 33.74 0.5K
14:59 33.73 33.83 33.73 33.83 1.4K
15:00 33.76 33.76 33.73 33.73 1.1K
15:01 33.80 33.82 33.74 33.74 1.6K
15:02 33.83 33.89 33.83 33.89 1.9K
15:03 33.90 34.00 33.88 33.99 9.6K
15:04 33.97 34.10 33.97 34.10 9.0K
15:05 34.10 34.10 34.04 34.06 1.8K
15:06 34.15 34.23 34.15 34.19 9.5K
15:07 34.19 34.31 34.19 34.30 27.0K
15:08 34.22 34.33 34.22 34.32 6.3K
15:09 34.27 34.36 34.27 34.32 1.4K
15:10 34.34 34.35 34.28 34.28 1.4K
15:11 34.29 34.35 34.25 34.25 6.2K
15:12 34.26 34.27 34.05 34.11 10.9K
15:13 34.07 34.07 34.07 34.07 0.5K
15:14 34.20 34.35 34.16 34.35 3.1K
15:15 34.37 34.37 34.30 34.35 3.3K
15:16 34.35 34.38 34.25 34.38 4.8K
15:17 34.34 34.34 34.25 34.25 2.1K
15:18 34.26 34.26 34.26 34.26 0.2K
15:19 34.28 34.33 34.13 34.13 3.9K
15:21 34.26 34.30 34.26 34.30 0.2K
15:22 34.33 34.40 34.28 34.40 15.3K
15:23 34.41 34.41 34.31 34.31 7.5K
15:24 34.39 34.39 34.23 34.30 9.1K
15:25 34.33 34.33 34.23 34.27 2.5K
15:26 34.37 34.37 34.37 34.37 3.3K
15:27 34.34 34.36 34.31 34.31 2.2K
15:28 34.32 34.35 34.32 34.34 1.6K
15:29 34.33 34.35 34.29 34.35 5.5K
15:30 34.46 34.46 34.46 34.46 0.2K
15:31 34.49 34.49 34.35 34.46 12.6K
15:32 34.33 34.33 34.33 34.33 0.6K
15:33 34.36 34.40 34.36 34.39 0.6K
15:34 34.40 34.48 34.40 34.48 3.3K
15:35 34.38 34.52 34.37 34.52 31.1K
15:36 34.49 34.49 34.35 34.35 7.0K
15:37 34.33 34.33 34.17 34.30 8.2K
15:38 34.30 34.30 34.23 34.24 8.3K
15:39 34.30 34.30 34.30 34.30 1.1K
15:40 34.31 34.44 34.31 34.44 11.7K
15:41 34.46 34.46 34.42 34.42 2.2K
15:42 34.38 34.38 34.37 34.38 11.7K
15:43 34.38 34.38 34.36 34.37 36.5K
15:44 34.39 34.43 34.38 34.42 5.3K
15:45 34.39 34.42 34.38 34.42 1.7K
15:46 34.43 34.43 34.36 34.36 4.0K
15:47 34.34 34.46 34.34 34.41 28.6K
15:48 34.30 34.48 34.30 34.38 25.2K
15:49 34.46 34.46 34.43 34.44 1.0K
15:50 34.58 34.61 34.53 34.56 11.2K
15:51 34.55 34.66 34.55 34.60 7.1K
15:52 34.61 34.63 34.57 34.61 2.2K
15:53 34.65 34.74 34.65 34.74 7.1K
15:54 34.75 34.82 34.67 34.82 8.0K
15:55 34.60 34.60 34.46 34.51 9.0K
15:56 34.38 34.45 34.38 34.45 4.7K
15:57 34.42 34.46 34.35 34.46 5.3K
15:58 34.44 34.44 34.32 34.36 6.0K
15:59 34.37 34.37 34.21 34.26 45.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available