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 33.09 33.69 33.09 33.65 394.5K
09:31 33.58 33.67 33.50 33.49 6.3K
09:32 33.65 33.91 33.47 33.72 6.9K
09:33 33.91 34.17 33.88 33.88 11.0K
09:34 33.90 34.16 33.90 34.16 11.4K
09:35 34.03 34.03 33.56 33.56 14.8K
09:36 33.76 33.82 33.74 33.74 2.7K
09:37 33.64 33.64 33.37 33.41 38.0K
09:38 33.41 33.58 33.20 33.34 32.4K
09:39 33.46 33.56 33.40 33.47 18.7K
09:40 33.32 33.66 33.32 33.66 11.8K
09:41 33.88 34.01 33.68 34.01 7.4K
09:42 33.90 33.90 33.75 33.75 7.7K
09:43 33.68 33.93 33.68 33.93 12.3K
09:44 33.99 34.20 33.99 34.13 5.9K
09:45 34.17 34.17 33.90 33.91 7.0K
09:46 33.85 34.01 33.79 33.79 8.9K
09:47 33.85 34.08 33.77 33.99 11.7K
09:48 33.90 33.90 33.50 33.56 7.5K
09:49 33.57 33.70 33.43 33.56 10.5K
09:50 33.60 33.75 33.50 33.57 28.9K
09:51 33.59 33.59 33.44 33.51 3.0K
09:52 33.51 33.51 33.35 33.40 18.2K
09:53 33.47 33.63 33.46 33.57 3.6K
09:54 33.60 33.63 33.52 33.53 11.0K
09:55 33.45 33.45 33.28 33.40 28.2K
09:56 33.45 33.56 33.40 33.55 3.7K
09:57 33.42 33.42 33.30 33.30 5.6K
09:58 33.35 33.35 33.01 33.01 11.5K
09:59 33.03 33.09 32.99 33.08 56.8K
10:00 33.02 33.18 33.02 33.07 7.8K
10:01 33.14 33.25 33.11 33.24 20.2K
10:02 33.38 33.50 33.38 33.50 6.6K
10:03 33.53 33.53 33.39 33.48 12.9K
10:04 33.51 33.61 33.43 33.61 11.5K
10:05 33.55 33.71 33.55 33.71 4.7K
10:06 33.72 34.00 33.72 33.94 9.8K
10:07 33.93 33.99 33.93 33.96 15.9K
10:08 33.90 33.90 33.60 33.60 4.1K
10:09 33.50 33.51 33.42 33.42 6.4K
10:10 33.49 33.49 33.43 33.47 2.0K
10:11 33.35 33.35 33.19 33.22 11.0K
10:12 33.17 33.17 33.08 33.08 9.2K
10:13 33.11 33.22 33.05 33.22 10.4K
10:14 33.18 33.21 33.08 33.13 4.8K
10:15 33.32 33.32 33.27 33.31 5.8K
10:16 33.30 33.30 33.10 33.10 6.3K
10:17 33.19 33.19 33.12 33.12 7.7K
10:18 33.33 33.34 33.24 33.34 4.7K
10:19 33.22 33.23 33.14 33.14 3.6K
10:20 33.16 33.20 32.88 32.91 17.4K
10:21 32.80 32.80 32.60 32.60 25.9K
10:22 32.56 32.69 32.48 32.56 57.5K
10:23 32.60 32.75 32.60 32.75 7.9K
10:24 32.70 32.70 32.60 32.65 20.8K
10:25 32.65 32.65 32.36 32.47 84.2K
10:26 32.35 32.38 32.20 32.21 12.3K
10:27 32.15 32.28 32.15 32.28 21.6K
10:28 32.11 32.30 32.10 32.30 39.3K
10:29 32.41 32.41 32.38 32.38 11.2K
10:30 32.27 32.33 32.27 32.30 1.4K
10:31 32.26 32.26 32.05 32.05 8.9K
10:32 32.03 32.03 31.86 31.98 25.8K
10:33 32.07 32.09 31.85 32.05 9.8K
10:34 32.01 32.11 31.95 32.11 9.8K
10:35 32.15 32.46 32.15 32.45 13.6K
10:36 32.38 32.56 32.33 32.51 8.8K
10:37 32.55 32.72 32.55 32.72 7.2K
10:38 32.58 32.65 32.52 32.60 5.4K
10:39 32.63 32.63 32.49 32.58 4.8K
10:40 32.54 32.60 32.49 32.60 16.3K
10:41 32.59 32.59 32.40 32.46 15.0K
10:42 32.25 32.35 32.25 32.35 4.6K
10:43 32.29 32.30 32.24 32.30 22.1K
10:44 32.26 32.37 32.23 32.37 9.8K
10:45 32.34 32.34 32.18 32.29 1.8K
10:46 32.32 32.36 32.32 32.33 3.7K
10:47 32.45 32.45 32.41 32.43 3.4K
10:48 32.48 32.48 32.43 32.46 10.8K
10:49 32.41 32.42 32.41 32.42 4.2K
10:50 32.40 32.40 32.23 32.23 8.7K
10:51 32.35 32.35 32.26 32.26 3.2K
10:52 32.26 32.26 32.20 32.26 1.9K
10:53 32.26 32.35 32.26 32.35 2.1K
10:54 32.36 32.46 32.36 32.46 0.9K
10:55 32.48 32.59 32.48 32.59 2.1K
10:56 32.70 32.72 32.61 32.61 7.9K
10:57 32.65 32.71 32.63 32.71 14.6K
10:58 32.61 32.63 32.60 32.63 8.5K
10:59 32.75 32.80 32.64 32.64 9.1K
11:00 32.61 32.69 32.60 32.69 2.0K
11:01 32.71 32.71 32.57 32.57 3.3K
11:02 32.63 32.75 32.63 32.75 4.4K
11:03 32.75 32.75 32.45 32.47 5.9K
11:04 32.42 32.42 32.31 32.38 4.4K
11:05 32.22 32.41 32.22 32.30 3.4K
11:06 32.30 32.36 32.30 32.36 6.1K
11:07 32.48 32.48 32.46 32.47 1.3K
11:08 32.49 32.49 32.43 32.49 15.0K
11:09 32.55 32.55 32.51 32.51 4.3K
11:10 32.48 32.48 32.36 32.36 1.2K
11:11 32.31 32.36 32.18 32.20 5.4K
11:12 32.18 32.25 32.17 32.23 2.2K
11:13 32.28 32.28 32.21 32.28 0.8K
11:14 32.39 32.39 32.39 32.39 0.2K
11:15 32.40 32.55 32.40 32.55 1.2K
11:16 32.54 32.54 32.54 32.53 0.7K
11:17 32.50 32.51 32.47 32.47 3.0K
11:18 32.43 32.43 32.43 32.43 2.0K
11:19 32.49 32.49 32.47 32.49 1.2K
11:20 32.54 32.54 32.54 32.54 0.2K
11:21 32.52 32.55 32.43 32.43 2.8K
11:22 32.42 32.42 32.42 32.42 0.2K
11:23 32.45 32.45 32.45 32.45 2.2K
11:25 32.51 32.51 32.51 32.51 1.5K
11:26 32.53 32.53 32.52 32.52 2.9K
11:27 32.65 32.70 32.65 32.70 6.1K
11:28 32.66 32.68 32.65 32.65 2.6K
11:29 32.64 32.64 32.64 32.64 9.6K
11:30 32.61 32.61 32.51 32.51 6.1K
11:31 32.50 32.50 32.50 32.50 0.2K
11:32 32.34 32.34 32.28 32.28 3.0K
11:33 32.28 32.28 32.19 32.19 2.7K
11:34 32.17 32.19 32.13 32.19 7.7K
11:36 32.29 32.29 32.29 32.29 1.2K
11:37 32.52 32.52 32.43 32.43 3.6K
11:38 32.46 32.50 32.46 32.50 1.3K
11:39 32.59 32.65 32.59 32.62 15.5K
11:41 32.62 32.62 32.62 32.62 0.9K
11:42 32.59 32.60 32.59 32.60 2.0K
11:43 32.57 32.57 32.52 32.52 1.4K
11:44 32.51 32.51 32.51 32.51 0.2K
11:45 32.48 32.48 32.40 32.40 1.7K
11:46 32.40 32.52 32.40 32.49 7.2K
11:47 32.44 32.47 32.44 32.47 1.0K
11:48 32.47 32.47 32.44 32.44 1.5K
11:50 32.33 32.33 32.30 32.30 11.5K
11:51 32.37 32.42 32.37 32.42 1.5K
11:52 32.50 32.51 32.45 32.45 2.9K
11:53 32.39 32.39 32.34 32.37 4.7K
11:54 32.37 32.37 32.37 32.37 0.2K
11:56 32.27 32.28 32.25 32.28 5.6K
11:57 32.28 32.28 32.28 32.28 0.9K
11:58 32.28 32.30 32.28 32.30 1.6K
11:59 32.23 32.23 32.17 32.21 2.3K
12:00 32.26 32.29 32.25 32.25 2.7K
12:01 32.36 32.36 32.36 32.36 0.1K
12:02 32.37 32.37 32.36 32.36 0.6K
12:03 32.45 32.45 32.45 32.45 1.1K
12:05 32.51 32.51 32.51 32.51 0.2K
12:06 32.52 32.55 32.51 32.51 0.6K
12:07 32.58 32.61 32.58 32.61 3.9K
12:08 32.59 32.60 32.59 32.60 0.7K
12:09 32.60 32.60 32.60 32.60 1.8K
12:11 32.48 32.48 32.48 32.48 0.6K
12:12 32.60 32.70 32.60 32.70 3.2K
12:13 32.68 32.68 32.68 32.68 4.7K
12:15 32.63 32.63 32.63 32.63 8.1K
12:16 32.54 32.54 32.54 32.53 1.7K
12:18 32.40 32.50 32.40 32.50 0.4K
12:19 32.51 32.51 32.45 32.45 1.2K
12:20 32.41 32.50 32.41 32.47 2.7K
12:21 32.41 32.41 32.41 32.41 1.4K
12:24 32.60 32.60 32.60 32.60 3.8K
12:25 32.43 32.43 32.43 32.43 0.3K
12:26 32.56 32.56 32.45 32.45 1.3K
12:28 32.51 32.51 32.51 32.51 4.2K
12:29 32.42 32.42 32.35 32.35 1.8K
12:30 32.41 32.41 32.41 32.41 0.2K
12:31 32.36 32.36 32.34 32.34 4.3K
12:32 32.45 32.45 32.45 32.45 0.1K
12:33 32.42 32.42 32.42 32.42 1.9K
12:34 32.43 32.45 32.43 32.45 0.5K
12:35 32.42 32.45 32.42 32.45 0.6K
12:36 32.45 32.50 32.45 32.50 4.3K
12:37 32.53 32.53 32.49 32.49 0.8K
12:38 32.42 32.42 32.37 32.37 4.9K
12:40 32.43 32.43 32.43 32.43 1.1K
12:42 32.47 32.50 32.47 32.50 5.5K
12:44 32.69 32.69 32.67 32.67 1.6K
12:45 32.61 32.61 32.61 32.61 0.5K
12:46 32.52 32.52 32.52 32.52 10.4K
12:47 32.38 32.38 32.38 32.38 1.4K
12:49 32.27 32.27 32.27 32.27 1.0K
12:50 32.37 32.39 32.37 32.39 3.4K
12:51 32.33 32.33 32.33 32.33 0.2K
12:53 32.28 32.28 32.28 32.28 2.5K
12:54 32.17 32.17 32.17 32.17 0.4K
12:55 32.15 32.15 32.02 32.05 22.8K
12:56 32.02 32.04 31.85 31.91 38.3K
12:57 31.93 32.02 31.93 32.02 4.0K
12:58 32.00 32.00 31.94 31.94 21.0K
12:59 32.15 32.15 32.03 32.03 2.9K
13:00 31.93 31.93 31.85 31.85 0.9K
13:01 31.90 31.90 31.90 31.90 1.3K
13:02 31.92 31.93 31.92 31.93 4.9K
13:03 32.04 32.04 32.00 32.00 1.5K
13:04 32.05 32.05 32.03 32.03 2.4K
13:05 32.06 32.06 32.06 32.06 0.3K
13:06 32.10 32.10 32.02 32.02 0.8K
13:07 32.04 32.04 32.04 32.04 0.7K
13:09 32.06 32.10 32.06 32.10 2.3K
13:10 32.00 32.00 32.00 32.00 9.3K
13:11 32.00 32.00 31.94 31.94 1.9K
13:12 31.91 31.91 31.77 31.84 3.9K
13:13 31.96 31.96 31.96 31.96 0.2K
13:14 32.02 32.02 32.02 32.02 2.4K
13:16 31.90 31.90 31.90 31.90 0.3K
13:17 32.10 32.11 32.09 32.10 2.7K
13:18 32.17 32.22 32.17 32.22 0.9K
13:19 32.21 32.21 32.21 32.21 0.6K
13:20 32.20 32.22 32.20 32.22 1.0K
13:21 32.25 32.28 32.23 32.28 1.1K
13:22 32.26 32.29 32.26 32.29 2.2K
13:23 32.28 32.28 32.25 32.27 0.6K
13:24 32.30 32.34 32.30 32.32 5.9K
13:25 32.36 32.36 32.21 32.27 12.5K
13:26 32.34 32.34 32.34 32.34 0.5K
13:28 32.27 32.38 32.26 32.38 13.8K
13:29 32.44 32.44 32.44 32.44 1.4K
13:30 32.37 32.41 32.37 32.41 9.9K
13:32 32.39 32.39 32.39 32.39 0.1K
13:33 32.38 32.38 32.38 32.38 16.9K
13:34 32.30 32.37 32.30 32.37 5.5K
13:35 32.34 32.44 32.34 32.44 2.6K
13:36 32.50 32.50 32.50 32.50 0.4K
13:37 32.54 32.57 32.54 32.57 1.3K
13:39 32.56 32.65 32.56 32.65 2.8K
13:40 32.67 32.67 32.66 32.66 1.7K
13:41 32.63 32.65 32.63 32.65 1.4K
13:42 32.65 32.65 32.65 32.65 0.8K
13:43 32.68 32.70 32.68 32.70 0.6K
13:44 32.81 32.81 32.81 32.81 0.3K
13:45 32.81 32.81 32.80 32.80 0.6K
13:46 32.80 32.80 32.75 32.75 5.1K
13:47 32.85 33.00 32.85 32.98 28.0K
13:48 33.04 33.09 33.03 33.08 9.9K
13:49 33.08 33.09 33.08 33.09 3.3K
13:50 33.15 33.15 33.01 33.01 41.8K
13:51 33.00 33.01 33.00 33.01 0.9K
13:52 32.98 32.98 32.98 32.98 0.8K
13:53 33.06 33.06 32.92 32.97 3.5K
13:55 32.94 33.02 32.90 33.02 28.3K
13:56 32.99 32.99 32.99 32.99 0.3K
13:57 32.85 32.85 32.85 32.85 0.8K
13:58 32.86 32.92 32.86 32.92 6.6K
13:59 32.93 32.93 32.82 32.82 2.9K
14:00 32.78 32.78 32.71 32.71 11.6K
14:01 32.68 32.68 32.67 32.67 22.5K
14:02 32.65 32.80 32.65 32.69 8.1K
14:03 32.69 32.79 32.69 32.79 1.5K
14:04 32.78 32.80 32.78 32.80 7.1K
14:05 32.82 32.94 32.80 32.94 14.3K
14:06 32.94 32.95 32.91 32.95 1.3K
14:07 32.94 32.94 32.93 32.93 6.8K
14:08 32.91 32.94 32.91 32.94 2.9K
14:09 32.93 32.93 32.88 32.90 2.4K
14:10 32.92 32.92 32.92 32.92 0.8K
14:11 32.83 32.85 32.83 32.85 1.5K
14:13 32.90 32.97 32.90 32.97 2.7K
14:14 33.02 33.02 33.01 33.01 4.2K
14:15 32.97 32.97 32.97 32.97 2.6K
14:16 33.01 33.01 32.98 32.98 0.4K
14:17 32.99 32.99 32.92 32.92 1.7K
14:18 32.93 32.93 32.90 32.90 6.6K
14:19 32.90 32.90 32.90 32.90 0.8K
14:20 32.86 32.86 32.86 32.86 1.2K
14:21 32.85 32.85 32.85 32.85 0.2K
14:22 32.86 32.86 32.86 32.86 3.9K
14:23 32.93 32.93 32.93 32.93 6.5K
14:25 33.03 33.04 33.03 33.03 1.0K
14:26 33.00 33.01 33.00 33.01 0.7K
14:27 32.98 32.98 32.98 32.98 0.9K
14:28 33.10 33.10 33.04 33.04 6.9K
14:29 33.09 33.09 33.04 33.04 8.9K
14:30 33.17 33.17 33.17 33.17 2.7K
14:31 33.14 33.14 33.14 33.14 1.9K
14:32 33.10 33.11 33.04 33.04 15.7K
14:33 32.98 32.98 32.98 32.98 0.2K
14:35 33.07 33.07 33.07 33.07 6.4K
14:36 33.13 33.13 33.10 33.10 0.6K
14:38 33.00 33.01 33.00 33.01 7.1K
14:39 33.08 33.08 33.08 33.08 0.2K
14:40 33.02 33.05 33.02 33.05 0.6K
14:41 33.00 33.00 33.00 33.00 1.9K
14:42 32.99 32.99 32.99 32.99 1.5K
14:43 33.00 33.00 33.00 33.00 0.3K
14:44 33.04 33.04 33.04 33.04 6.1K
14:45 33.07 33.07 33.07 33.07 1.9K
14:46 32.99 32.99 32.97 32.97 6.0K
14:47 33.01 33.04 33.01 33.02 0.5K
14:48 33.00 33.00 32.91 32.91 1.4K
14:49 32.94 32.94 32.94 32.94 0.2K
14:50 32.81 32.81 32.81 32.81 13.1K
14:52 32.85 32.88 32.85 32.87 2.3K
14:53 32.88 32.88 32.88 32.88 1.9K
14:54 32.91 32.91 32.91 32.91 0.8K
14:55 32.88 32.92 32.88 32.92 1.4K
14:56 32.95 32.95 32.88 32.88 5.0K
14:57 32.88 32.88 32.81 32.81 8.3K
14:58 32.80 32.80 32.80 32.80 0.3K
15:00 32.68 32.75 32.68 32.75 1.4K
15:01 32.77 32.77 32.77 32.77 0.4K
15:02 32.85 32.86 32.85 32.86 2.0K
15:06 32.69 32.71 32.69 32.70 1.6K
15:07 32.70 32.80 32.70 32.80 1.4K
15:08 32.72 32.82 32.72 32.82 1.9K
15:09 32.76 32.81 32.75 32.77 2.0K
15:10 32.72 32.72 32.72 32.72 1.4K
15:12 32.84 32.84 32.74 32.74 1.0K
15:13 32.76 32.76 32.76 32.76 0.7K
15:14 32.74 32.94 32.73 32.87 18.9K
15:15 32.85 32.85 32.67 32.67 0.6K
15:16 32.66 32.70 32.63 32.63 2.6K
15:17 32.66 32.70 32.53 32.53 2.8K
15:18 32.56 32.61 32.56 32.61 0.7K
15:20 32.50 32.57 32.50 32.57 5.1K
15:21 32.55 32.55 32.50 32.50 17.2K
15:23 32.46 32.46 32.45 32.45 1.8K
15:24 32.50 32.50 32.49 32.50 2.0K
15:25 32.34 32.34 32.34 32.34 0.3K
15:26 32.43 32.43 32.41 32.41 1.0K
15:27 32.35 32.37 32.32 32.32 1.4K
15:28 32.35 32.35 32.35 32.35 0.5K
15:29 32.26 32.32 32.26 32.32 3.1K
15:30 32.30 32.30 32.26 32.27 7.0K
15:31 32.37 32.37 32.37 32.37 0.2K
15:32 32.35 32.35 32.32 32.32 0.7K
15:33 32.33 32.33 32.33 32.32 2.1K
15:34 32.36 32.36 32.36 32.36 0.6K
15:35 32.35 32.35 32.34 32.34 2.7K
15:36 32.24 32.24 32.24 32.24 0.2K
15:37 32.20 32.20 32.20 32.20 1.0K
15:38 32.27 32.27 32.27 32.27 0.1K
15:39 32.27 32.35 32.25 32.35 1.1K
15:40 32.23 32.23 32.23 32.23 2.0K
15:41 32.17 32.20 32.17 32.20 1.7K
15:42 32.19 32.19 32.17 32.17 5.3K
15:44 32.17 32.18 32.15 32.18 8.0K
15:45 32.12 32.15 32.10 32.15 3.5K
15:46 32.11 32.18 32.11 32.16 0.8K
15:47 32.15 32.15 32.10 32.12 4.0K
15:48 32.15 32.25 32.15 32.25 17.8K
15:49 32.22 32.26 32.22 32.25 1.4K
15:50 32.35 32.35 32.20 32.27 5.5K
15:51 32.22 32.27 32.21 32.27 3.1K
15:52 32.18 32.19 32.18 32.19 5.5K
15:53 32.21 32.25 32.21 32.25 1.5K
15:54 32.25 32.25 32.12 32.12 2.5K
15:55 32.18 32.21 32.00 32.03 7.5K
15:56 32.06 32.07 31.99 32.05 10.0K
15:57 32.06 32.06 31.98 32.00 2.1K
15:58 31.98 31.98 31.95 31.96 3.2K
15:59 31.95 31.97 31.87 31.88 2,058.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available