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 28.01 28.48 27.62 28.21 412.9K
09:31 28.25 28.55 28.17 28.41 96.5K
09:32 28.42 28.83 28.42 28.49 72.1K
09:33 28.60 28.74 28.56 28.69 21.5K
09:34 28.58 28.71 28.46 28.61 23.2K
09:35 28.55 28.73 28.52 28.73 29.6K
09:36 28.71 29.00 28.57 29.00 72.2K
09:37 29.01 29.29 28.99 29.19 67.1K
09:38 29.29 29.39 29.14 29.36 72.8K
09:39 29.31 29.37 29.18 29.27 45.3K
09:40 29.32 29.51 29.32 29.51 46.5K
09:41 29.47 29.68 29.39 29.68 26.1K
09:42 29.65 29.86 29.59 29.82 44.9K
09:43 29.81 29.99 29.78 29.98 68.9K
09:44 29.95 30.21 29.95 30.19 57.0K
09:45 30.23 30.23 29.94 29.97 37.9K
09:46 29.85 29.89 29.64 29.77 57.1K
09:47 29.73 29.73 29.40 29.46 73.8K
09:48 29.49 29.72 29.39 29.56 41.6K
09:49 29.69 29.97 29.69 29.87 83.9K
09:50 29.92 30.28 29.92 30.24 51.2K
09:51 30.24 30.29 30.17 30.29 31.4K
09:52 30.14 30.20 30.03 30.06 51.4K
09:53 29.95 30.07 29.86 29.92 37.1K
09:54 29.92 30.09 29.84 30.09 20.4K
09:55 30.06 30.06 29.91 29.96 48.1K
09:56 30.03 30.22 30.01 30.22 44.1K
09:57 30.25 30.41 30.24 30.41 76.0K
09:58 30.41 30.48 30.32 30.38 29.0K
09:59 30.37 30.60 30.37 30.51 38.5K
10:00 30.50 30.52 30.26 30.51 28.9K
10:01 30.40 30.51 30.36 30.46 45.7K
10:02 30.39 30.42 30.21 30.21 42.7K
10:03 30.19 30.19 30.00 30.02 50.2K
10:04 29.95 30.01 29.88 30.01 54.0K
10:05 30.03 30.30 30.01 30.30 32.8K
10:06 30.33 30.36 30.27 30.34 32.3K
10:07 30.34 30.41 30.27 30.31 39.4K
10:08 30.37 30.38 30.32 30.35 6.3K
10:09 30.27 30.41 30.24 30.40 71.1K
10:10 30.35 30.39 30.26 30.29 20.5K
10:11 30.32 30.53 30.20 30.50 23.9K
10:12 30.51 30.74 30.45 30.74 55.5K
10:13 30.69 30.88 30.69 30.84 25.8K
10:14 30.86 31.00 30.85 30.99 79.3K
10:15 30.98 31.06 30.89 31.00 40.9K
10:16 30.97 31.42 30.88 31.42 45.5K
10:17 31.42 31.61 31.34 31.58 38.4K
10:18 31.54 31.70 31.52 31.65 69.8K
10:19 31.66 31.66 31.53 31.60 44.0K
10:20 31.57 32.00 31.54 31.98 105.0K
10:21 32.18 32.37 32.06 32.12 130.0K
10:22 32.14 32.30 32.14 32.24 48.0K
10:23 32.28 32.61 32.27 32.54 51.2K
10:24 32.46 32.74 32.42 32.67 78.4K
10:25 32.67 32.92 32.45 32.80 73.2K
10:26 32.81 33.01 32.81 33.01 77.1K
10:27 32.96 33.22 32.94 33.16 72.0K
10:28 33.16 33.39 33.16 33.26 61.0K
10:29 33.24 33.33 33.08 33.15 78.7K
10:30 33.02 33.37 32.92 33.18 77.6K
10:31 33.12 33.26 32.96 33.26 34.8K
10:32 33.25 33.64 33.22 33.62 84.8K
10:33 33.56 33.56 33.40 33.41 51.2K
10:34 33.27 33.53 33.27 33.47 60.7K
10:35 33.45 33.55 33.21 33.47 34.6K
10:36 33.44 33.87 33.44 33.87 41.7K
10:37 33.84 34.03 33.78 34.02 75.8K
10:38 33.95 34.17 33.89 34.06 57.2K
10:39 33.99 34.01 33.67 33.83 74.9K
10:40 33.84 34.04 33.84 34.03 41.2K
10:41 33.96 33.96 33.71 33.84 54.8K
10:42 33.77 33.77 33.50 33.52 60.5K
10:43 33.64 33.64 33.35 33.51 68.0K
10:44 33.51 33.51 33.27 33.30 72.8K
10:45 33.32 33.50 33.15 33.50 82.2K
10:46 33.50 33.64 33.40 33.49 34.0K
10:47 33.36 33.47 33.22 33.32 45.3K
10:48 33.31 33.50 33.25 33.39 31.0K
10:49 33.41 33.55 33.36 33.55 20.5K
10:50 33.54 33.78 33.48 33.75 33.2K
10:51 33.73 33.99 33.73 33.85 45.7K
10:52 33.84 33.92 33.75 33.92 28.1K
10:53 33.90 33.90 33.69 33.69 16.1K
10:54 33.75 33.75 33.44 33.48 26.5K
10:55 33.42 33.62 33.42 33.57 14.1K
10:56 33.51 33.67 33.45 33.45 16.4K
10:57 33.46 33.46 33.34 33.38 34.8K
10:58 33.42 33.50 33.35 33.48 79.1K
10:59 33.54 33.56 33.44 33.45 25.6K
11:00 33.47 33.63 33.37 33.51 20.6K
11:01 33.52 33.52 33.31 33.44 92.8K
11:02 33.32 33.38 33.17 33.22 32.2K
11:03 33.24 33.26 33.02 33.05 24.7K
11:04 33.08 33.08 32.88 32.88 35.5K
11:05 32.84 33.11 32.68 33.09 102.7K
11:06 33.04 33.27 33.01 33.15 27.8K
11:07 33.10 33.13 32.99 33.02 8.1K
11:08 33.09 33.17 33.06 33.10 24.7K
11:09 33.13 33.28 33.10 33.27 10.8K
11:10 33.26 33.44 33.22 33.42 16.1K
11:11 33.50 33.72 33.50 33.70 34.3K
11:12 33.72 33.95 33.71 33.82 40.6K
11:13 33.82 33.82 33.53 33.55 15.9K
11:14 33.52 33.56 33.37 33.45 19.8K
11:15 33.52 33.57 33.50 33.57 15.1K
11:16 33.61 33.61 33.50 33.57 7.0K
11:17 33.52 33.76 33.52 33.76 16.2K
11:18 33.74 33.84 33.69 33.79 17.1K
11:19 33.84 33.86 33.78 33.86 11.4K
11:20 33.80 33.80 33.61 33.73 15.0K
11:21 33.73 33.79 33.54 33.54 13.2K
11:22 33.48 33.52 33.30 33.37 14.9K
11:23 33.35 33.39 33.14 33.32 16.5K
11:24 33.34 33.38 33.28 33.28 9.7K
11:25 33.34 33.54 33.32 33.54 11.6K
11:26 33.54 33.54 33.40 33.46 12.7K
11:27 33.47 33.47 33.28 33.40 13.6K
11:28 33.30 33.36 33.22 33.29 7.3K
11:29 33.32 33.34 33.25 33.25 4.6K
11:30 33.22 33.34 33.22 33.31 7.7K
11:31 33.24 33.42 33.24 33.37 19.5K
11:32 33.32 33.35 33.29 33.29 5.8K
11:33 33.31 33.32 33.26 33.29 10.0K
11:34 33.33 33.36 33.33 33.33 3.3K
11:35 33.44 33.44 33.29 33.38 10.2K
11:36 33.42 33.67 33.42 33.67 6.9K
11:37 33.66 33.66 33.49 33.63 4.9K
11:38 33.63 33.65 33.58 33.58 2.2K
11:39 33.56 33.64 33.54 33.64 6.3K
11:40 33.74 33.98 33.70 33.96 116.4K
11:41 33.95 33.96 33.82 33.89 12.8K
11:42 33.98 34.07 33.94 34.03 21.3K
11:43 34.10 34.15 34.00 33.99 22.9K
11:44 34.01 34.09 33.98 34.08 10.3K
11:45 34.10 34.34 34.10 34.27 33.5K
11:46 34.28 34.57 34.28 34.55 20.3K
11:47 34.63 34.63 34.56 34.57 39.8K
11:48 34.54 34.54 34.44 34.50 19.9K
11:49 34.45 34.45 34.15 34.14 19.4K
11:50 34.17 34.17 33.99 34.06 20.1K
11:51 34.11 34.20 34.04 34.17 42.5K
11:52 34.22 34.25 34.10 34.25 7.0K
11:53 34.23 34.28 34.21 34.22 11.5K
11:54 34.22 34.26 34.16 34.19 6.1K
11:55 34.16 34.25 34.12 34.24 10.2K
11:56 34.25 34.37 34.19 34.35 8.2K
11:57 34.33 34.34 34.25 34.25 5.5K
11:58 34.21 34.23 34.12 34.18 4.5K
11:59 34.19 34.23 34.14 34.23 4.8K
12:00 34.20 34.21 34.06 34.20 12.1K
12:01 34.19 34.20 34.13 34.20 4.4K
12:02 34.24 34.24 34.01 34.07 10.4K
12:03 34.12 34.12 33.86 33.86 58.7K
12:04 33.80 34.01 33.80 33.91 7.2K
12:05 34.00 34.06 33.93 33.96 10.0K
12:06 34.00 34.10 34.00 34.05 7.2K
12:07 34.02 34.25 34.02 34.16 55.8K
12:08 34.28 34.35 34.22 34.35 3.1K
12:09 34.24 34.34 34.19 34.19 8.6K
12:10 34.02 34.03 33.94 34.00 6.1K
12:11 33.97 33.97 33.85 33.93 9.4K
12:12 33.91 34.06 33.80 34.06 32.9K
12:13 34.11 34.15 34.08 34.08 8.8K
12:14 34.08 34.15 34.02 34.13 8.8K
12:15 34.11 34.11 33.87 33.94 15.0K
12:16 33.98 34.14 33.98 34.12 12.8K
12:17 34.08 34.12 34.03 34.03 6.1K
12:18 34.08 34.14 34.07 34.12 15.1K
12:19 34.09 34.11 33.98 34.04 9.8K
12:20 33.99 33.99 33.91 33.91 9.2K
12:21 33.91 33.92 33.78 33.83 18.5K
12:22 33.87 34.00 33.86 33.86 11.7K
12:23 33.90 33.90 33.82 33.83 29.2K
12:24 33.83 33.87 33.83 33.86 4.5K
12:25 33.92 34.00 33.88 33.88 20.5K
12:26 33.86 33.88 33.85 33.85 1.6K
12:27 33.79 33.81 33.71 33.80 17.2K
12:28 33.80 33.96 33.80 33.96 3.9K
12:29 34.05 34.05 33.94 33.94 1.9K
12:30 33.99 34.07 33.98 34.07 5.1K
12:31 34.07 34.09 34.05 34.09 12.7K
12:32 34.05 34.05 33.93 33.93 2.6K
12:33 33.95 33.98 33.85 33.85 6.1K
12:34 33.88 33.88 33.72 33.74 17.2K
12:35 33.82 33.93 33.79 33.93 4.6K
12:36 33.88 33.93 33.88 33.92 2.1K
12:37 33.88 33.96 33.85 33.87 4.9K
12:38 33.89 33.96 33.89 33.94 5.8K
12:39 33.97 34.02 33.96 33.99 13.4K
12:40 34.03 34.03 33.95 33.95 13.1K
12:41 33.95 33.95 33.85 33.86 4.3K
12:42 33.85 33.85 33.80 33.83 4.2K
12:43 33.84 33.84 33.81 33.83 2.3K
12:44 33.82 33.82 33.82 33.82 0.1K
12:45 33.84 33.84 33.81 33.84 1.7K
12:46 33.84 33.95 33.84 33.95 6.0K
12:47 33.94 34.01 33.91 34.01 17.4K
12:48 34.03 34.07 33.97 33.97 7.5K
12:49 34.03 34.12 34.01 34.03 7.6K
12:50 34.02 34.02 33.92 33.95 6.5K
12:51 33.92 33.98 33.92 33.98 1.8K
12:52 34.04 34.09 34.00 34.04 5.3K
12:53 34.05 34.10 34.03 34.05 7.7K
12:54 34.01 34.03 34.01 34.02 2.4K
12:55 34.04 34.05 33.97 33.99 8.6K
12:56 34.00 34.02 34.00 34.01 7.0K
12:57 33.95 33.95 33.90 33.90 3.5K
12:58 33.84 33.88 33.79 33.85 51.1K
12:59 33.87 33.87 33.80 33.85 4.5K
13:00 33.82 33.93 33.81 33.83 6.3K
13:01 33.81 33.93 33.81 33.88 4.6K
13:02 33.86 33.94 33.86 33.94 8.0K
13:03 33.90 33.91 33.84 33.84 5.3K
13:04 33.90 33.90 33.90 33.90 1.6K
13:05 33.95 33.95 33.95 33.95 0.5K
13:06 33.93 33.93 33.88 33.92 0.8K
13:07 33.91 34.00 33.91 33.95 7.2K
13:08 33.94 33.94 33.87 33.87 2.5K
13:09 33.90 33.90 33.81 33.86 3.4K
13:10 33.88 33.88 33.81 33.81 5.9K
13:11 33.81 33.89 33.81 33.85 5.9K
13:12 33.90 33.97 33.90 33.94 1.4K
13:13 33.95 33.95 33.86 33.86 0.9K
13:14 33.86 33.90 33.86 33.87 2.4K
13:15 33.90 33.93 33.90 33.90 1.7K
13:16 33.95 33.97 33.95 33.97 2.2K
13:17 34.00 34.06 33.95 34.06 15.2K
13:18 34.19 34.19 34.18 34.19 9.9K
13:19 34.21 34.45 34.21 34.41 8.7K
13:20 34.35 34.38 34.33 34.34 8.1K
13:21 34.35 34.50 34.35 34.35 57.8K
13:22 34.39 34.39 34.28 34.36 5.5K
13:23 34.31 34.31 34.23 34.27 6.2K
13:24 34.28 34.35 34.17 34.32 6.1K
13:25 34.27 34.27 34.14 34.17 3.2K
13:26 34.17 34.17 34.12 34.12 9.5K
13:27 34.14 34.14 34.07 34.13 5.1K
13:28 34.12 34.15 34.05 34.13 4.5K
13:29 34.12 34.14 34.07 34.07 2.2K
13:30 34.05 34.08 34.05 34.05 1.5K
13:31 34.07 34.11 34.02 34.11 9.9K
13:32 34.15 34.20 34.15 34.16 1.5K
13:33 34.14 34.30 34.14 34.30 4.3K
13:34 34.32 34.34 34.32 34.34 2.8K
13:35 34.35 34.37 34.31 34.37 2.1K
13:36 34.36 34.62 34.36 34.62 14.8K
13:37 34.57 34.58 34.50 34.50 7.9K
13:38 34.50 34.56 34.50 34.56 3.0K
13:39 34.52 34.52 34.46 34.49 5.6K
13:40 34.50 34.51 34.46 34.51 6.5K
13:41 34.60 34.67 34.60 34.64 8.5K
13:42 34.71 34.71 34.58 34.58 40.0K
13:43 34.58 34.68 34.46 34.46 6.3K
13:44 34.55 34.56 34.50 34.49 3.7K
13:45 34.46 34.60 34.46 34.56 6.9K
13:46 34.54 34.70 34.54 34.70 10.5K
13:47 34.73 34.82 34.71 34.82 12.3K
13:48 34.84 35.00 34.84 34.96 51.6K
13:49 35.00 35.10 35.00 35.07 17.5K
13:50 35.10 35.27 35.04 35.20 16.2K
13:51 35.19 35.19 35.11 35.15 8.5K
13:52 35.17 35.20 35.05 35.05 15.6K
13:53 35.02 35.02 34.75 34.78 10.7K
13:54 34.76 34.76 34.56 34.56 8.9K
13:55 34.53 34.63 34.51 34.55 9.9K
13:56 34.56 34.58 34.37 34.37 8.7K
13:57 34.38 34.42 34.36 34.38 13.7K
13:58 34.47 34.57 34.47 34.56 3.9K
13:59 34.56 34.70 34.56 34.64 15.2K
14:00 34.60 34.80 34.60 34.69 2.8K
14:01 34.61 34.61 34.40 34.40 16.4K
14:02 34.35 34.48 34.31 34.45 43.5K
14:03 34.54 34.67 34.52 34.65 18.1K
14:04 34.66 34.84 34.64 34.82 6.3K
14:05 34.83 34.92 34.81 34.92 13.8K
14:06 34.85 34.89 34.79 34.89 6.3K
14:07 34.85 34.85 34.74 34.80 19.6K
14:08 34.78 34.78 34.68 34.68 5.4K
14:09 34.75 34.75 34.65 34.68 4.6K
14:10 34.62 34.85 34.62 34.85 13.5K
14:11 34.85 34.85 34.69 34.74 2.7K
14:12 34.74 34.74 34.62 34.65 4.1K
14:13 34.63 34.71 34.63 34.68 9.1K
14:14 34.72 34.79 34.72 34.73 18.4K
14:15 34.77 34.77 34.75 34.75 2.8K
14:16 34.77 34.85 34.74 34.79 6.7K
14:17 34.79 34.90 34.79 34.90 16.6K
14:18 34.88 35.00 34.88 35.00 20.0K
14:19 35.03 35.03 34.97 35.01 14.0K
14:20 35.08 35.10 35.05 35.10 5.4K
14:21 35.08 35.14 35.07 35.14 9.6K
14:22 35.14 35.19 35.05 35.05 5.0K
14:23 35.10 35.15 35.02 35.15 10.8K
14:24 35.15 35.29 35.15 35.28 43.4K
14:25 35.26 35.34 35.24 35.29 15.4K
14:26 35.26 35.32 35.21 35.29 8.0K
14:27 35.23 35.27 35.21 35.24 8.2K
14:28 35.26 35.28 35.17 35.18 8.4K
14:29 35.16 35.18 35.01 35.07 9.0K
14:30 35.00 35.03 34.91 34.91 10.4K
14:31 34.88 34.88 34.76 34.83 17.6K
14:32 34.80 34.88 34.72 34.83 14.0K
14:33 34.78 34.87 34.78 34.80 6.6K
14:34 34.77 34.90 34.77 34.87 8.4K
14:35 34.95 34.95 34.93 34.92 7.1K
14:36 34.85 34.85 34.66 34.79 47.0K
14:37 34.81 34.91 34.81 34.88 3.6K
14:38 34.89 34.94 34.86 34.94 2.5K
14:39 34.93 34.94 34.93 34.94 1.5K
14:40 34.97 34.97 34.82 34.86 3.8K
14:41 34.78 34.78 34.71 34.78 4.8K
14:42 34.73 34.73 34.62 34.66 6.6K
14:43 34.63 34.67 34.55 34.58 7.5K
14:44 34.55 34.55 34.45 34.53 12.5K
14:45 34.54 34.56 34.49 34.56 5.4K
14:46 34.52 34.61 34.52 34.54 20.4K
14:47 34.53 34.69 34.53 34.69 6.8K
14:48 34.71 34.78 34.69 34.69 2.8K
14:49 34.77 34.80 34.77 34.79 3.3K
14:50 34.72 34.72 34.63 34.63 4.4K
14:51 34.58 34.69 34.58 34.69 2.5K
14:52 34.65 34.66 34.55 34.55 4.5K
14:53 34.55 34.86 34.55 34.86 17.6K
14:54 34.87 35.05 34.87 35.00 6.1K
14:55 34.96 35.06 34.92 35.04 12.5K
14:56 34.99 35.11 34.99 35.11 18.8K
14:57 35.13 35.18 35.12 35.14 40.7K
14:58 35.13 35.13 35.09 35.12 4.2K
14:59 35.12 35.12 35.10 35.10 1.5K
15:00 35.07 35.08 34.97 34.98 10.0K
15:01 34.96 34.98 34.89 34.89 2.7K
15:02 34.90 34.90 34.71 34.72 1.5K
15:03 34.70 34.78 34.69 34.78 11.8K
15:04 34.77 34.78 34.70 34.75 8.0K
15:05 34.80 34.82 34.74 34.74 3.6K
15:06 34.75 34.81 34.75 34.77 12.8K
15:07 34.83 34.87 34.83 34.85 3.8K
15:08 34.86 34.90 34.83 34.86 24.3K
15:09 34.82 34.82 34.74 34.74 1.6K
15:10 34.72 34.76 34.66 34.74 5.6K
15:11 34.71 34.82 34.71 34.82 2.0K
15:12 34.83 34.83 34.80 34.81 11.7K
15:13 34.78 34.78 34.71 34.71 12.3K
15:14 34.75 34.85 34.75 34.83 2.3K
15:15 34.85 34.85 34.78 34.82 18.5K
15:16 34.81 34.93 34.81 34.93 10.3K
15:17 34.91 34.94 34.91 34.94 0.8K
15:18 34.95 34.95 34.89 34.91 6.9K
15:19 34.91 34.94 34.89 34.94 3.8K
15:20 34.90 35.03 34.90 35.02 8.9K
15:21 35.04 35.04 34.99 35.00 7.0K
15:22 34.92 34.99 34.91 34.99 15.7K
15:23 35.06 35.10 35.04 35.07 6.9K
15:24 35.04 35.04 34.92 34.94 2.1K
15:25 34.95 34.99 34.88 34.97 7.8K
15:26 34.94 34.95 34.87 34.87 5.1K
15:27 34.81 34.91 34.81 34.86 6.9K
15:28 34.88 34.90 34.82 34.82 13.2K
15:29 34.77 34.85 34.77 34.83 7.6K
15:30 34.78 34.88 34.78 34.88 8.8K
15:31 34.84 34.85 34.84 34.85 12.1K
15:32 34.79 34.79 34.73 34.73 5.4K
15:33 34.68 34.78 34.68 34.76 10.8K
15:34 34.79 34.85 34.79 34.85 3.8K
15:35 34.81 34.81 34.77 34.77 3.1K
15:36 34.71 34.77 34.66 34.77 2.5K
15:37 34.78 34.82 34.74 34.82 7.3K
15:38 34.90 34.92 34.78 34.78 13.8K
15:39 34.75 34.77 34.73 34.75 12.0K
15:40 34.75 34.75 34.72 34.72 7.0K
15:41 34.73 34.75 34.62 34.64 11.4K
15:42 34.65 34.69 34.65 34.68 2.9K
15:43 34.70 34.76 34.70 34.74 3.9K
15:44 34.70 34.71 34.61 34.64 2.2K
15:45 34.61 34.63 34.55 34.55 14.2K
15:46 34.55 34.58 34.47 34.47 8.3K
15:47 34.49 34.52 34.43 34.51 21.4K
15:48 34.51 34.59 34.51 34.54 6.9K
15:49 34.50 34.60 34.50 34.59 5.3K
15:50 34.76 34.85 34.76 34.76 59.1K
15:51 34.76 34.84 34.69 34.84 12.5K
15:52 34.83 35.01 34.83 35.01 15.2K
15:53 35.03 35.14 34.98 35.14 14.0K
15:54 35.17 35.31 35.13 35.19 24.9K
15:55 35.13 35.18 34.96 35.02 27.2K
15:56 35.02 35.06 34.87 34.93 10.0K
15:57 34.92 34.97 34.86 34.91 10.4K
15:58 35.00 35.00 34.94 34.99 29.3K
15:59 34.94 35.00 34.92 34.94 851.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available