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 27.22 27.75 27.11 27.48 896.1K
09:31 27.40 28.00 27.40 27.83 70.2K
09:32 27.98 28.68 27.98 28.66 71.5K
09:33 28.73 28.73 28.12 28.24 50.4K
09:34 28.25 28.49 28.07 28.21 65.0K
09:35 28.10 28.36 28.07 28.18 59.9K
09:36 28.28 28.64 28.27 28.61 56.1K
09:37 28.55 28.81 28.50 28.52 66.6K
09:38 28.51 28.60 28.33 28.36 51.2K
09:39 28.33 28.51 28.28 28.45 47.8K
09:40 28.33 28.45 28.07 28.34 35.3K
09:41 28.36 28.36 27.88 27.88 34.4K
09:42 27.93 27.99 27.73 27.92 43.3K
09:43 27.92 28.20 27.92 28.06 31.6K
09:44 28.04 28.07 27.87 27.94 56.8K
09:45 27.98 28.10 27.78 28.10 24.3K
09:46 28.19 28.19 27.98 28.07 26.7K
09:47 28.03 28.10 28.03 28.09 17.9K
09:48 28.00 28.06 27.86 28.00 42.7K
09:49 28.04 28.16 28.02 28.14 19.6K
09:50 28.06 28.11 27.98 27.98 18.2K
09:51 28.00 28.13 27.92 28.13 37.7K
09:52 28.19 28.22 28.08 28.19 8.9K
09:53 28.20 28.32 28.19 28.24 42.8K
09:54 28.16 28.19 27.97 28.02 16.3K
09:55 27.96 27.96 27.77 27.88 19.2K
09:56 27.87 28.07 27.87 28.01 20.6K
09:57 27.97 27.97 27.78 27.89 8.8K
09:58 27.88 27.95 27.80 27.95 27.3K
09:59 27.97 27.99 27.88 27.94 13.4K
10:00 28.04 28.13 27.94 28.02 14.6K
10:01 27.97 27.97 27.77 27.82 29.7K
10:02 27.84 28.00 27.81 28.00 14.0K
10:03 27.88 27.88 27.64 27.64 18.5K
10:04 27.68 27.69 27.53 27.68 12.6K
10:05 27.66 27.80 27.64 27.64 29.4K
10:06 27.70 27.79 27.66 27.79 5.5K
10:07 27.74 28.02 27.74 28.02 22.5K
10:08 28.00 28.01 27.89 27.92 13.3K
10:09 27.87 27.87 27.78 27.78 4.5K
10:10 27.78 27.78 27.67 27.68 5.0K
10:11 27.67 27.79 27.60 27.78 10.0K
10:12 27.77 27.84 27.70 27.73 10.4K
10:13 27.71 27.73 27.69 27.73 8.1K
10:14 27.73 27.92 27.68 27.92 27.9K
10:15 27.91 27.91 27.82 27.88 6.7K
10:16 27.91 27.96 27.83 27.83 4.8K
10:17 27.79 27.81 27.79 27.80 4.0K
10:18 27.76 27.84 27.75 27.84 7.1K
10:19 27.83 27.96 27.83 27.96 19.2K
10:20 27.98 28.06 27.98 28.04 15.3K
10:21 27.94 27.94 27.85 27.91 3.9K
10:22 27.80 28.02 27.80 28.02 17.0K
10:23 28.05 28.11 27.99 27.99 31.2K
10:24 28.01 28.01 27.76 27.78 4.1K
10:25 27.78 27.78 27.45 27.48 20.4K
10:26 27.50 27.52 27.20 27.20 61.8K
10:27 27.21 27.25 27.08 27.08 82.6K
10:28 27.10 27.10 26.95 27.00 42.8K
10:29 26.98 27.01 26.84 26.96 57.5K
10:30 26.88 26.90 26.74 26.86 28.0K
10:31 26.84 27.03 26.74 27.03 29.6K
10:32 27.09 27.11 26.86 26.92 16.4K
10:33 26.87 26.90 26.74 26.74 28.1K
10:34 26.76 26.76 26.59 26.63 19.8K
10:35 26.55 26.60 26.46 26.46 27.8K
10:36 26.48 26.51 26.39 26.45 24.8K
10:37 26.46 26.49 26.27 26.27 20.2K
10:38 26.15 26.26 26.15 26.26 149.1K
10:39 26.29 26.43 26.24 26.30 24.3K
10:40 26.18 26.20 26.10 26.20 14.8K
10:41 26.24 26.28 26.15 26.17 10.8K
10:42 26.23 26.25 26.16 26.19 18.5K
10:43 26.17 26.29 26.17 26.29 12.4K
10:44 26.30 26.30 26.03 26.14 15.0K
10:45 26.06 26.34 26.06 26.31 18.9K
10:46 26.40 26.57 26.40 26.50 33.7K
10:47 26.48 26.48 26.35 26.37 15.3K
10:48 26.35 26.35 26.23 26.23 5.4K
10:49 26.26 26.38 26.26 26.33 9.6K
10:50 26.35 26.42 26.26 26.31 17.6K
10:51 26.27 26.34 26.27 26.34 8.1K
10:52 26.29 26.37 26.29 26.37 2.4K
10:53 26.40 26.51 26.40 26.51 18.5K
10:54 26.57 26.57 26.36 26.37 11.7K
10:55 26.38 26.38 26.26 26.26 9.1K
10:56 26.29 26.30 26.23 26.30 4.4K
10:57 26.33 26.33 26.30 26.32 4.2K
10:58 26.28 26.28 26.22 26.22 1.8K
10:59 26.20 26.27 26.08 26.08 10.2K
11:00 26.08 26.12 25.88 25.88 41.2K
11:01 25.98 26.03 25.86 25.93 68.3K
11:02 25.94 25.94 25.76 25.77 90.8K
11:03 25.76 25.80 25.69 25.76 16.2K
11:04 25.79 25.87 25.71 25.78 17.8K
11:05 25.80 25.83 25.74 25.73 15.6K
11:06 25.77 25.77 25.69 25.77 28.2K
11:07 25.75 25.91 25.75 25.83 16.7K
11:08 25.88 26.01 25.88 26.01 30.2K
11:09 26.07 26.09 26.00 26.00 18.8K
11:10 26.01 26.06 25.94 26.06 10.8K
11:11 26.04 26.04 25.97 26.02 13.1K
11:12 26.06 26.12 26.06 26.10 4.3K
11:13 26.14 26.25 26.14 26.19 21.3K
11:14 26.18 26.28 26.18 26.28 7.8K
11:15 26.30 26.31 26.26 26.29 16.3K
11:16 26.28 26.31 26.20 26.29 10.6K
11:17 26.26 26.30 26.26 26.29 9.9K
11:18 26.26 26.40 26.26 26.40 5.4K
11:19 26.46 26.54 26.46 26.52 5.0K
11:20 26.48 26.52 26.45 26.52 9.3K
11:21 26.39 26.43 26.35 26.35 9.3K
11:22 26.34 26.34 26.20 26.20 0.9K
11:23 26.22 26.22 26.09 26.09 4.0K
11:24 26.07 26.28 26.07 26.28 4.0K
11:25 26.27 26.27 26.13 26.13 4.2K
11:26 26.16 26.16 26.07 26.15 11.5K
11:27 26.15 26.20 26.15 26.20 5.9K
11:28 26.24 26.24 26.14 26.18 3.1K
11:29 26.15 26.21 26.14 26.17 9.0K
11:30 26.15 26.26 26.15 26.23 1.7K
11:31 26.23 26.28 26.23 26.28 3.0K
11:32 26.25 26.28 26.25 26.26 2.4K
11:33 26.25 26.28 26.22 26.22 2.8K
11:34 26.21 26.21 26.21 26.21 1.5K
11:35 26.23 26.23 26.21 26.22 1.4K
11:36 26.25 26.33 26.21 26.21 4.8K
11:37 26.20 26.20 26.19 26.19 0.9K
11:38 26.16 26.16 26.09 26.09 8.7K
11:39 26.11 26.11 25.98 25.98 14.3K
11:40 25.99 26.05 25.93 26.01 8.7K
11:41 25.96 25.97 25.95 25.97 4.5K
11:42 25.96 26.02 25.96 26.02 2.7K
11:43 26.06 26.12 26.00 26.12 4.9K
11:44 26.16 26.16 26.11 26.12 2.1K
11:45 26.12 26.18 26.12 26.18 2.8K
11:46 26.23 26.23 26.16 26.16 3.3K
11:47 26.19 26.19 26.15 26.15 0.8K
11:48 26.19 26.24 26.19 26.24 7.1K
11:49 26.20 26.28 26.20 26.24 5.2K
11:50 26.11 26.15 26.11 26.15 0.7K
11:51 26.10 26.10 26.08 26.08 0.9K
11:52 26.02 26.05 26.02 26.05 1.2K
11:53 26.03 26.03 26.00 26.02 4.5K
11:54 26.01 26.02 26.00 26.00 1.0K
11:55 26.06 26.06 25.95 25.95 8.4K
11:56 26.02 26.02 25.93 25.93 1.8K
11:57 25.97 26.00 25.92 26.00 5.1K
11:58 26.05 26.07 26.05 26.07 3.3K
12:00 26.02 26.02 26.02 26.02 1.6K
12:01 26.16 26.20 26.16 26.20 1.7K
12:02 26.20 26.31 26.20 26.31 5.2K
12:03 26.30 26.40 26.30 26.40 20.3K
12:04 26.42 26.45 26.39 26.44 8.6K
12:05 26.50 26.55 26.49 26.52 8.2K
12:06 26.54 26.58 26.54 26.58 8.8K
12:07 26.57 26.57 26.51 26.53 10.5K
12:08 26.56 26.56 26.50 26.56 6.7K
12:09 26.52 26.56 26.52 26.54 2.2K
12:10 26.54 26.56 26.52 26.56 4.2K
12:11 26.46 26.50 26.42 26.50 4.1K
12:12 26.55 26.55 26.50 26.50 10.5K
12:13 26.50 26.50 26.47 26.47 0.9K
12:14 26.48 26.48 26.39 26.39 2.7K
12:15 26.46 26.48 26.46 26.48 6.5K
12:16 26.56 26.56 26.56 26.56 1.7K
12:17 26.57 26.59 26.56 26.57 11.9K
12:18 26.64 26.69 26.64 26.69 12.7K
12:19 26.61 26.74 26.61 26.72 6.1K
12:20 26.70 26.70 26.65 26.66 6.4K
12:21 26.64 26.64 26.57 26.58 2.0K
12:22 26.61 26.75 26.60 26.75 6.3K
12:23 26.72 26.72 26.65 26.65 2.2K
12:24 26.78 26.78 26.73 26.73 5.2K
12:25 26.72 26.74 26.72 26.74 3.6K
12:26 26.63 26.65 26.53 26.53 5.0K
12:27 26.61 26.61 26.55 26.55 1.9K
12:28 26.55 26.55 26.53 26.53 4.7K
12:29 26.43 26.44 26.36 26.36 10.7K
12:30 26.37 26.41 26.37 26.41 2.7K
12:31 26.35 26.35 26.31 26.31 2.7K
12:32 26.35 26.35 26.35 26.35 1.0K
12:34 26.35 26.35 26.35 26.35 3.5K
12:35 26.37 26.37 26.37 26.37 0.3K
12:36 26.45 26.45 26.45 26.45 0.7K
12:37 26.50 26.50 26.50 26.50 4.0K
12:38 26.46 26.46 26.43 26.45 11.9K
12:39 26.37 26.37 26.37 26.37 0.1K
12:40 26.34 26.37 26.29 26.29 15.5K
12:41 26.24 26.24 26.24 26.24 0.5K
12:42 26.29 26.29 26.23 26.25 3.9K
12:44 26.25 26.25 26.25 26.25 0.4K
12:45 26.28 26.28 26.17 26.17 2.2K
12:46 26.21 26.21 26.19 26.21 2.7K
12:47 26.21 26.29 26.18 26.29 2.3K
12:48 26.37 26.37 26.34 26.36 5.7K
12:49 26.40 26.42 26.34 26.37 2.7K
12:50 26.37 26.37 26.33 26.34 0.5K
12:51 26.38 26.49 26.38 26.49 0.3K
12:52 26.52 26.61 26.52 26.61 7.7K
12:53 26.59 26.62 26.57 26.62 7.9K
12:54 26.60 26.63 26.58 26.62 6.0K
12:55 26.54 26.54 26.52 26.52 1.5K
12:56 26.50 26.52 26.50 26.52 0.6K
12:57 26.56 26.56 26.52 26.56 1.2K
12:58 26.47 26.47 26.47 26.47 0.5K
12:59 26.50 26.50 26.45 26.45 3.2K
13:00 26.44 26.47 26.43 26.46 1.5K
13:01 26.46 26.50 26.46 26.49 2.0K
13:02 26.45 26.45 26.45 26.45 0.5K
13:03 26.48 26.48 26.48 26.48 0.8K
13:05 26.54 26.54 26.54 26.54 0.3K
13:06 26.61 26.61 26.61 26.61 2.0K
13:07 26.61 26.61 26.61 26.61 2.6K
13:08 26.70 26.70 26.69 26.69 1.4K
13:09 26.73 26.76 26.70 26.70 6.8K
13:10 26.69 26.71 26.58 26.58 5.3K
13:11 26.58 26.58 26.58 26.58 3.1K
13:12 26.63 26.63 26.63 26.63 2.0K
13:13 26.65 26.69 26.65 26.67 4.4K
13:14 26.67 26.71 26.67 26.69 2.5K
13:15 26.69 26.69 26.62 26.62 3.4K
13:16 26.60 26.61 26.60 26.61 1.4K
13:17 26.67 26.71 26.67 26.71 4.3K
13:18 26.73 26.80 26.73 26.75 33.7K
13:19 26.72 26.74 26.72 26.74 0.9K
13:20 26.76 26.76 26.60 26.60 6.9K
13:21 26.56 26.64 26.56 26.62 6.1K
13:22 26.60 26.60 26.58 26.58 1.1K
13:23 26.60 26.62 26.60 26.61 3.1K
13:24 26.62 26.64 26.62 26.63 0.5K
13:25 26.59 26.62 26.59 26.62 1.1K
13:26 26.58 26.58 26.54 26.54 1.3K
13:27 26.52 26.56 26.52 26.56 0.4K
13:28 26.57 26.62 26.57 26.62 2.4K
13:29 26.62 26.66 26.61 26.66 2.3K
13:30 26.70 26.73 26.70 26.73 1.2K
13:31 26.68 26.73 26.68 26.73 2.0K
13:32 26.77 26.77 26.77 26.77 0.5K
13:33 26.77 26.77 26.77 26.77 1.7K
13:35 26.72 26.72 26.72 26.72 0.9K
13:36 26.69 26.69 26.62 26.62 2.8K
13:38 26.66 26.66 26.58 26.58 2.1K
13:39 26.65 26.66 26.65 26.66 1.8K
13:40 26.70 26.75 26.70 26.75 2.8K
13:41 26.75 26.75 26.74 26.74 5.3K
13:43 26.75 26.79 26.75 26.79 12.7K
13:44 26.73 26.73 26.73 26.73 1.1K
13:46 26.73 26.75 26.73 26.75 1.0K
13:47 26.77 26.78 26.76 26.78 4.3K
13:48 26.81 26.83 26.77 26.77 20.7K
13:49 26.78 26.82 26.78 26.82 1.4K
13:50 26.77 26.78 26.71 26.71 18.0K
13:51 26.80 26.84 26.80 26.84 1.7K
13:52 26.83 26.83 26.80 26.80 4.0K
13:53 26.84 26.85 26.84 26.84 2.8K
13:54 26.84 26.84 26.84 26.84 2.0K
13:55 26.80 26.83 26.80 26.83 0.8K
13:56 26.85 26.87 26.81 26.81 2.2K
13:57 26.76 26.76 26.76 26.76 0.2K
13:59 26.69 26.69 26.65 26.65 4.7K
14:00 26.70 26.70 26.70 26.70 1.2K
14:01 26.64 26.64 26.64 26.63 0.3K
14:02 26.62 26.62 26.62 26.62 2.2K
14:03 26.66 26.66 26.65 26.65 0.6K
14:04 26.69 26.69 26.68 26.68 0.9K
14:05 26.62 26.62 26.54 26.54 9.8K
14:06 26.50 26.52 26.50 26.52 12.3K
14:07 26.56 26.56 26.52 26.52 1.1K
14:08 26.53 26.53 26.50 26.50 5.8K
14:09 26.48 26.48 26.41 26.41 15.5K
14:10 26.40 26.40 26.40 26.40 0.8K
14:11 26.37 26.39 26.37 26.39 1.1K
14:12 26.44 26.44 26.44 26.44 0.3K
14:13 26.47 26.47 26.45 26.45 1.9K
14:14 26.46 26.50 26.42 26.50 3.2K
14:15 26.51 26.56 26.51 26.56 0.9K
14:16 26.60 26.60 26.56 26.59 2.8K
14:17 26.57 26.60 26.50 26.60 4.2K
14:18 26.62 26.63 26.60 26.63 10.6K
14:19 26.70 26.73 26.70 26.73 1.8K
14:20 26.76 26.76 26.76 26.76 4.7K
14:21 26.76 26.76 26.76 26.75 1.8K
14:22 26.81 26.81 26.79 26.79 9.3K
14:23 26.83 26.83 26.82 26.82 2.6K
14:24 26.82 26.84 26.81 26.81 2.9K
14:25 26.79 26.79 26.79 26.79 0.8K
14:26 26.76 26.82 26.76 26.79 1.2K
14:27 26.80 26.80 26.80 26.80 0.5K
14:28 26.79 26.79 26.79 26.79 0.5K
14:29 26.80 26.80 26.75 26.75 1.0K
14:30 26.80 26.80 26.77 26.77 2.0K
14:31 26.77 26.78 26.76 26.76 2.2K
14:32 26.67 26.67 26.67 26.67 0.3K
14:34 26.64 26.67 26.64 26.67 1.6K
14:35 26.68 26.72 26.68 26.69 0.5K
14:36 26.69 26.76 26.69 26.76 0.6K
14:37 26.72 26.73 26.72 26.72 4.4K
14:38 26.71 26.71 26.69 26.69 1.4K
14:39 26.72 26.73 26.70 26.73 2.8K
14:40 26.69 26.69 26.69 26.69 0.3K
14:41 26.64 26.64 26.64 26.64 6.5K
14:42 26.63 26.63 26.63 26.63 2.4K
14:43 26.58 26.58 26.58 26.58 2.2K
14:44 26.55 26.55 26.55 26.55 0.8K
14:45 26.57 26.57 26.56 26.57 1.1K
14:46 26.59 26.60 26.58 26.60 2.4K
14:47 26.59 26.59 26.59 26.59 0.4K
14:48 26.59 26.59 26.59 26.59 0.4K
14:49 26.56 26.56 26.56 26.56 0.6K
14:50 26.54 26.54 26.48 26.48 19.0K
14:51 26.51 26.55 26.49 26.49 3.0K
14:52 26.44 26.49 26.44 26.49 2.5K
14:54 26.55 26.55 26.55 26.55 1.9K
14:55 26.54 26.54 26.54 26.54 0.5K
14:56 26.49 26.57 26.47 26.57 2.6K
14:57 26.59 26.59 26.58 26.58 2.4K
14:58 26.58 26.58 26.53 26.53 1.3K
14:59 26.53 26.53 26.53 26.53 0.9K
15:00 26.54 26.54 26.54 26.54 3.5K
15:02 26.65 26.65 26.65 26.65 3.2K
15:04 26.74 26.75 26.73 26.73 4.0K
15:05 26.70 26.76 26.70 26.76 3.1K
15:06 26.78 26.82 26.78 26.82 10.2K
15:07 26.82 26.89 26.82 26.88 7.4K
15:08 26.89 26.93 26.88 26.93 25.9K
15:09 26.90 26.91 26.90 26.90 8.3K
15:10 26.81 26.87 26.81 26.87 2.2K
15:11 26.87 26.87 26.84 26.85 7.1K
15:12 26.85 26.85 26.80 26.80 6.9K
15:13 26.81 26.81 26.81 26.81 4.4K
15:14 26.84 26.84 26.81 26.83 3.3K
15:15 26.77 26.77 26.76 26.77 4.0K
15:16 26.84 26.84 26.84 26.84 0.2K
15:17 26.85 26.85 26.84 26.84 2.5K
15:18 26.83 26.83 26.80 26.83 1.6K
15:19 26.86 26.86 26.86 26.86 2.4K
15:20 26.84 26.84 26.77 26.77 2.1K
15:21 26.81 26.84 26.81 26.84 0.4K
15:22 26.86 26.90 26.86 26.88 2.9K
15:23 26.85 26.85 26.85 26.85 0.9K
15:25 26.74 26.74 26.74 26.74 1.3K
15:26 26.77 26.78 26.74 26.78 4.1K
15:27 26.73 26.81 26.73 26.81 2.8K
15:28 26.79 26.83 26.79 26.83 1.6K
15:30 26.77 26.85 26.77 26.85 1.9K
15:31 26.81 26.81 26.81 26.81 2.2K
15:32 26.86 26.86 26.81 26.84 2.7K
15:33 26.80 26.84 26.80 26.84 1.2K
15:34 26.82 26.83 26.81 26.83 1.7K
15:35 26.82 26.82 26.82 26.82 0.7K
15:36 26.70 26.70 26.68 26.68 2.1K
15:37 26.72 26.72 26.69 26.71 3.1K
15:38 26.71 26.71 26.69 26.69 4.8K
15:39 26.65 26.68 26.65 26.65 2.7K
15:40 26.70 26.70 26.69 26.69 1.1K
15:41 26.67 26.67 26.65 26.65 1.2K
15:42 26.62 26.64 26.62 26.63 0.8K
15:43 26.67 26.67 26.63 26.63 3.2K
15:44 26.61 26.61 26.61 26.61 1.5K
15:45 26.61 26.65 26.58 26.59 9.4K
15:46 26.57 26.57 26.56 26.56 3.1K
15:47 26.57 26.60 26.57 26.60 0.9K
15:48 26.60 26.66 26.60 26.61 9.6K
15:49 26.62 26.64 26.62 26.62 1.3K
15:50 26.67 26.73 26.67 26.73 4.9K
15:51 26.69 26.69 26.65 26.65 2.0K
15:52 26.66 26.73 26.66 26.73 2.9K
15:53 26.71 26.71 26.67 26.69 1.6K
15:54 26.71 26.75 26.70 26.75 11.2K
15:55 26.63 26.63 26.57 26.60 9.7K
15:56 26.51 26.51 26.37 26.37 10.3K
15:57 26.39 26.42 26.35 26.42 9.9K
15:58 26.47 26.51 26.46 26.48 10.3K
15:59 26.46 26.56 26.45 26.50 96.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available