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 47.56 47.56 46.10 47.16 2,855.1K
09:31 47.26 47.44 45.70 45.70 125.1K
09:32 45.80 48.48 45.80 48.30 144.5K
09:33 48.32 48.61 46.92 47.00 151.6K
09:34 47.03 47.74 47.03 47.38 124.5K
09:35 47.27 47.57 45.96 45.96 222.7K
09:36 45.80 46.68 45.45 46.61 155.8K
09:37 46.56 46.71 45.87 45.87 126.8K
09:38 45.96 46.33 45.50 46.21 105.1K
09:39 46.23 47.00 46.23 47.00 70.1K
09:40 46.76 47.40 46.76 47.00 62.1K
09:41 46.81 46.81 45.75 45.92 68.0K
09:42 45.70 46.56 45.70 46.27 45.4K
09:43 46.22 46.22 45.20 45.55 108.3K
09:44 45.51 45.51 44.46 44.47 128.4K
09:45 44.40 44.79 43.91 44.18 155.2K
09:46 44.19 44.22 43.30 43.57 98.6K
09:47 43.52 44.08 43.52 44.08 81.2K
09:48 44.11 44.17 43.11 43.44 67.1K
09:49 43.28 43.86 43.03 43.83 80.7K
09:50 43.76 44.16 43.76 44.00 87.3K
09:51 43.81 44.52 43.55 44.48 61.3K
09:52 44.39 44.48 43.64 43.88 74.9K
09:53 43.70 43.81 43.35 43.60 49.2K
09:54 43.63 43.66 43.20 43.35 43.1K
09:55 42.96 43.38 42.89 43.27 61.2K
09:56 42.92 43.12 42.65 42.90 81.9K
09:57 42.96 43.32 42.77 43.32 52.3K
09:58 43.45 43.72 43.05 43.68 50.3K
09:59 43.71 43.71 42.97 43.50 64.0K
10:00 43.48 44.37 43.48 44.37 109.0K
10:01 44.30 44.69 44.12 44.49 73.1K
10:02 44.37 44.37 43.84 43.90 53.7K
10:03 43.84 44.15 43.73 43.73 38.4K
10:04 43.71 44.07 43.49 43.86 44.6K
10:05 43.77 43.93 43.51 43.78 24.8K
10:06 43.98 43.98 43.54 43.84 24.3K
10:07 43.81 43.91 43.61 43.91 31.3K
10:08 43.92 44.78 43.92 44.78 59.4K
10:09 44.77 44.77 43.95 44.16 71.9K
10:10 44.30 44.30 43.55 43.57 39.9K
10:11 43.66 43.69 43.36 43.44 29.8K
10:12 43.46 43.84 43.46 43.59 32.6K
10:13 43.77 44.30 43.77 44.23 40.5K
10:14 44.32 44.32 43.91 43.96 25.2K
10:15 44.05 44.20 43.83 44.14 26.1K
10:16 44.10 44.78 44.10 44.78 47.4K
10:17 44.76 44.79 44.59 44.59 24.9K
10:18 44.40 44.59 44.33 44.33 32.7K
10:19 44.37 44.37 43.91 44.10 25.9K
10:20 44.15 44.42 44.04 44.42 16.5K
10:21 44.18 44.26 43.75 43.89 36.6K
10:22 43.96 44.20 43.87 44.09 17.9K
10:23 44.29 44.52 44.29 44.52 30.3K
10:24 44.37 44.59 44.37 44.46 22.4K
10:25 44.57 44.90 44.56 44.90 47.2K
10:26 44.99 45.49 44.99 45.46 58.8K
10:27 45.46 45.46 45.10 45.25 51.6K
10:28 45.16 45.22 44.89 44.96 35.7K
10:29 44.90 45.21 44.87 45.21 28.9K
10:30 45.29 45.40 45.19 45.33 27.6K
10:31 45.32 46.17 45.32 46.17 62.0K
10:32 46.18 46.21 45.93 46.12 63.5K
10:33 46.20 46.34 46.07 46.07 56.1K
10:34 45.80 45.84 45.60 45.64 45.7K
10:35 45.51 45.53 45.22 45.22 42.2K
10:36 45.11 45.62 45.00 45.41 28.7K
10:37 45.39 45.62 45.20 45.55 27.6K
10:38 45.50 45.50 45.32 45.32 13.1K
10:39 45.39 45.53 45.15 45.20 18.9K
10:40 45.08 45.30 44.87 45.30 26.9K
10:41 45.31 45.31 44.82 44.91 30.2K
10:42 44.75 44.80 44.56 44.77 22.0K
10:43 44.80 45.08 44.80 45.08 20.7K
10:44 45.06 45.06 44.77 44.77 10.0K
10:45 44.81 45.04 44.81 44.91 11.6K
10:46 44.90 45.07 44.76 45.07 44.6K
10:47 45.12 45.40 45.10 45.38 28.1K
10:48 45.31 45.47 45.31 45.40 20.9K
10:49 45.47 45.84 45.45 45.84 41.0K
10:50 45.89 45.94 45.62 45.83 37.9K
10:51 45.87 45.88 45.64 45.87 16.3K
10:52 45.83 46.03 45.80 45.95 31.0K
10:53 46.10 46.60 46.01 46.58 47.5K
10:54 46.56 46.78 46.56 46.75 28.8K
10:55 46.85 46.88 46.63 46.85 32.5K
10:56 46.79 46.96 46.76 46.92 46.6K
10:57 46.97 46.97 46.65 46.76 36.8K
10:58 46.76 46.79 46.62 46.62 16.4K
10:59 46.61 46.96 46.56 46.96 33.9K
11:00 46.87 47.04 46.87 46.91 26.4K
11:01 46.99 47.35 46.91 47.35 74.9K
11:02 47.35 48.00 47.35 47.93 55.1K
11:03 47.93 47.93 47.03 47.14 51.9K
11:04 46.89 47.03 46.39 46.44 47.7K
11:05 46.47 46.57 46.18 46.41 58.9K
11:06 46.70 46.94 46.64 46.79 20.3K
11:07 46.67 47.02 46.67 47.01 54.1K
11:08 47.01 47.29 47.01 47.29 41.4K
11:09 47.19 47.35 47.08 47.30 13.6K
11:10 47.30 47.34 47.13 47.19 22.6K
11:11 47.11 47.24 46.98 47.11 23.2K
11:12 46.93 47.03 46.78 46.82 28.8K
11:13 46.86 47.10 46.86 46.91 28.6K
11:14 47.00 47.24 47.00 47.13 38.6K
11:15 47.12 47.19 46.95 46.96 32.6K
11:16 46.90 46.90 46.69 46.77 22.5K
11:17 46.71 46.86 46.44 46.44 38.2K
11:18 46.47 46.53 46.44 46.51 31.1K
11:19 46.51 46.55 46.43 46.47 27.9K
11:20 46.47 46.47 46.11 46.11 42.6K
11:21 46.22 46.22 45.96 46.02 37.0K
11:22 45.90 46.07 45.85 45.90 39.9K
11:23 46.02 46.35 45.97 46.31 36.0K
11:24 46.40 46.67 46.33 46.63 27.3K
11:25 46.58 46.75 46.51 46.69 27.9K
11:26 46.72 46.75 46.59 46.75 15.2K
11:27 46.85 47.24 46.85 47.24 43.7K
11:28 47.23 47.29 47.15 47.23 34.4K
11:29 47.28 47.28 47.21 47.22 14.3K
11:30 47.09 47.20 46.79 47.14 14.9K
11:31 47.14 47.23 46.80 46.85 35.3K
11:32 46.82 47.16 46.82 47.05 10.6K
11:33 47.19 47.45 47.19 47.45 24.7K
11:34 47.37 47.54 47.37 47.54 14.3K
11:35 47.62 47.64 47.46 47.46 13.2K
11:36 47.55 47.84 47.48 47.78 34.2K
11:37 47.84 47.98 47.79 47.97 46.2K
11:38 47.99 48.24 47.99 48.16 37.5K
11:39 48.12 48.16 47.82 48.14 31.8K
11:40 48.19 48.23 47.73 47.75 34.7K
11:41 47.74 47.87 47.56 47.77 27.9K
11:42 47.90 48.25 47.67 48.11 31.3K
11:43 48.00 48.11 47.89 47.94 17.7K
11:44 47.75 47.81 47.48 47.54 26.0K
11:45 47.59 47.96 47.59 47.82 38.3K
11:46 47.81 47.86 47.60 47.60 26.1K
11:47 47.66 47.88 47.66 47.80 6.6K
11:48 47.80 47.86 47.73 47.82 20.9K
11:49 47.63 47.70 47.36 47.36 12.3K
11:50 47.39 47.46 47.30 47.45 18.8K
11:51 47.45 47.45 47.31 47.42 12.8K
11:52 47.47 47.74 47.47 47.70 10.9K
11:53 47.79 47.79 47.64 47.69 6.9K
11:54 47.54 47.56 47.35 47.56 12.3K
11:55 47.56 47.56 47.28 47.48 21.2K
11:56 47.50 47.75 47.50 47.75 12.8K
11:57 47.74 47.87 47.74 47.87 14.3K
11:58 47.81 47.98 47.81 47.98 16.9K
11:59 47.98 47.98 47.73 47.93 25.3K
12:00 47.77 47.85 47.76 47.78 10.9K
12:01 47.81 47.90 47.78 47.85 10.6K
12:02 47.75 47.79 47.61 47.61 4.6K
12:03 47.62 47.72 47.55 47.72 7.3K
12:04 47.68 47.68 47.44 47.44 14.3K
12:05 47.55 47.74 47.55 47.74 13.3K
12:06 47.71 47.71 47.41 47.42 21.4K
12:07 47.40 47.50 47.40 47.49 19.4K
12:08 47.69 47.86 47.69 47.81 14.7K
12:09 47.71 47.86 47.71 47.76 14.7K
12:10 47.77 47.79 47.60 47.75 5.7K
12:11 47.67 47.72 47.56 47.57 6.1K
12:12 47.63 47.68 47.61 47.65 3.6K
12:13 47.60 47.72 47.52 47.72 8.2K
12:14 47.75 47.83 47.69 47.79 11.5K
12:15 47.89 47.89 47.80 47.88 18.2K
12:16 47.90 47.90 47.76 47.77 9.9K
12:17 47.76 47.91 47.74 47.89 7.1K
12:18 47.77 47.88 47.73 47.82 6.6K
12:19 47.74 47.77 47.59 47.59 21.8K
12:20 47.61 47.76 47.61 47.66 24.0K
12:21 47.67 47.76 47.66 47.72 5.9K
12:22 47.76 47.76 47.62 47.62 7.1K
12:23 47.70 47.70 47.60 47.60 9.5K
12:24 47.61 47.70 47.60 47.70 53.5K
12:25 47.73 47.73 47.57 47.57 40.4K
12:26 47.56 47.56 47.21 47.21 22.5K
12:27 47.14 47.26 47.14 47.23 15.2K
12:28 47.21 47.30 47.15 47.20 14.3K
12:29 47.13 47.25 47.13 47.23 11.8K
12:30 47.30 47.39 47.30 47.39 5.1K
12:31 47.36 47.62 47.36 47.62 12.9K
12:32 47.62 47.70 47.62 47.69 5.5K
12:33 47.72 47.86 47.70 47.86 7.6K
12:34 47.84 47.84 47.53 47.68 7.6K
12:35 47.69 47.75 47.66 47.66 4.7K
12:36 47.58 47.63 47.35 47.35 10.1K
12:37 47.36 47.38 47.20 47.21 6.1K
12:38 47.07 47.10 46.96 47.07 15.0K
12:39 47.00 47.00 46.63 46.70 22.5K
12:40 46.69 46.83 46.54 46.57 23.3K
12:41 46.58 46.77 46.52 46.77 14.3K
12:42 46.88 47.13 46.88 46.92 14.0K
12:43 46.81 46.81 46.67 46.73 4.9K
12:44 46.62 46.62 46.41 46.41 31.4K
12:45 46.48 46.51 46.37 46.49 24.5K
12:46 46.60 46.77 46.60 46.77 75.6K
12:47 46.78 46.91 46.78 46.84 5.8K
12:48 46.84 46.99 46.84 46.99 14.7K
12:49 47.09 47.09 46.97 46.97 4.7K
12:50 46.91 46.96 46.73 46.95 21.5K
12:51 46.96 46.96 46.70 46.73 3.3K
12:52 46.73 46.81 46.70 46.81 1.6K
12:53 46.82 46.85 46.74 46.85 2.7K
12:54 46.92 46.96 46.92 46.92 4.5K
12:55 47.07 47.15 47.03 47.12 13.5K
12:56 47.11 47.16 47.10 47.12 11.5K
12:57 47.06 47.13 47.00 47.13 10.5K
12:58 47.00 47.01 46.97 47.00 2.8K
12:59 47.05 47.05 46.94 46.94 5.8K
13:00 46.98 46.98 46.87 46.92 3.0K
13:01 46.96 46.96 46.84 46.87 6.1K
13:02 46.91 46.91 46.91 46.91 1.2K
13:03 46.82 47.02 46.82 47.00 14.0K
13:04 47.00 47.06 47.00 47.06 6.5K
13:05 47.02 47.15 46.92 46.92 9.8K
13:06 46.99 47.16 46.99 47.07 7.0K
13:07 46.90 47.16 46.90 47.10 7.6K
13:08 46.97 46.97 46.83 46.83 51.6K
13:09 46.84 46.84 46.74 46.76 15.4K
13:10 46.77 46.77 46.52 46.52 4.8K
13:11 46.42 46.47 46.30 46.34 8.7K
13:12 46.43 46.50 46.36 46.46 11.4K
13:13 46.32 46.32 45.99 45.99 41.4K
13:14 46.03 46.17 46.00 46.00 9.2K
13:15 45.93 45.97 45.72 45.72 38.6K
13:16 45.69 45.89 45.47 45.77 62.8K
13:17 45.75 45.83 45.63 45.70 17.8K
13:18 45.69 45.80 45.59 45.80 34.1K
13:19 45.77 45.92 45.77 45.91 17.0K
13:20 45.87 45.87 45.47 45.47 23.8K
13:21 45.50 45.50 45.23 45.23 23.5K
13:22 45.25 45.35 45.04 45.11 15.5K
13:23 45.13 45.22 44.90 45.22 39.1K
13:24 45.34 45.34 44.98 44.98 30.4K
13:25 45.00 45.20 44.92 45.06 33.6K
13:26 44.93 45.34 44.93 45.33 9.9K
13:27 45.31 45.44 45.29 45.37 18.7K
13:28 45.33 45.52 45.24 45.52 16.9K
13:29 45.50 45.50 45.27 45.27 22.1K
13:30 45.32 45.55 45.29 45.55 16.6K
13:31 45.68 45.84 45.68 45.81 4.9K
13:32 45.85 46.00 45.83 45.83 29.6K
13:33 45.94 45.96 45.86 45.92 11.7K
13:34 45.76 45.76 45.68 45.70 16.3K
13:35 45.75 45.83 45.70 45.81 9.4K
13:36 45.90 46.00 45.80 45.84 7.8K
13:37 46.00 46.19 46.00 46.09 31.0K
13:38 46.18 46.28 46.18 46.25 4.8K
13:39 46.27 46.27 46.15 46.22 3.7K
13:40 46.23 46.47 46.23 46.45 7.2K
13:41 46.50 46.76 46.50 46.76 17.1K
13:42 46.80 46.88 46.73 46.77 24.3K
13:43 46.65 46.85 46.63 46.83 16.6K
13:44 46.96 47.13 46.95 47.07 44.9K
13:45 47.06 47.08 46.94 47.08 10.8K
13:46 47.15 47.35 47.09 47.35 16.6K
13:47 47.35 47.37 47.26 47.37 9.8K
13:48 47.40 47.50 47.33 47.49 13.9K
13:49 47.43 47.43 47.25 47.30 10.4K
13:50 47.26 47.35 47.14 47.14 10.9K
13:51 47.27 47.43 47.23 47.30 31.1K
13:52 47.34 47.50 47.34 47.47 17.9K
13:53 47.51 47.51 47.43 47.44 13.5K
13:54 47.45 47.49 47.22 47.22 8.2K
13:55 47.30 47.31 47.20 47.31 5.5K
13:56 47.24 47.46 47.16 47.46 9.9K
13:57 47.50 47.50 47.40 47.40 23.5K
13:58 47.23 47.35 47.20 47.28 15.7K
13:59 47.32 47.41 47.28 47.41 10.7K
14:00 47.39 47.48 47.29 47.29 18.6K
14:01 47.28 47.37 47.27 47.34 8.6K
14:02 47.34 47.41 47.34 47.35 16.0K
14:03 47.38 47.47 47.35 47.35 20.4K
14:04 47.37 47.38 47.35 47.35 12.3K
14:05 47.32 47.33 47.22 47.22 6.2K
14:06 47.25 47.49 47.25 47.47 12.9K
14:07 47.40 47.43 47.36 47.36 13.1K
14:08 47.42 47.50 47.42 47.47 10.7K
14:09 47.46 47.46 47.36 47.36 12.4K
14:10 47.31 47.31 47.12 47.12 12.3K
14:11 47.10 47.30 47.10 47.30 5.0K
14:12 47.33 47.45 47.33 47.41 13.8K
14:13 47.26 47.29 47.26 47.29 6.0K
14:14 47.19 47.28 47.19 47.28 3.0K
14:16 47.24 47.24 47.17 47.20 11.5K
14:17 47.23 47.29 47.23 47.27 18.6K
14:18 47.36 47.36 47.27 47.28 6.6K
14:19 47.29 47.43 47.29 47.39 8.8K
14:20 47.39 47.39 47.30 47.37 12.1K
14:21 47.36 47.46 47.36 47.45 10.8K
14:22 47.47 47.47 47.37 47.37 7.5K
14:23 47.44 47.44 47.37 47.40 6.3K
14:24 47.29 47.31 47.29 47.31 3.6K
14:25 47.29 47.33 47.29 47.33 5.3K
14:26 47.32 47.32 47.32 47.32 5.1K
14:27 47.03 47.03 46.56 46.63 33.5K
14:28 46.84 46.84 46.54 46.54 19.5K
14:29 46.56 46.66 46.44 46.66 8.4K
14:30 46.60 46.96 46.60 46.96 8.2K
14:31 47.00 47.10 46.96 47.10 7.1K
14:32 47.16 47.24 47.11 47.24 4.3K
14:33 47.24 47.30 47.21 47.29 7.7K
14:34 47.23 47.53 47.14 47.50 36.9K
14:35 47.41 47.41 47.27 47.29 5.6K
14:36 47.28 47.28 46.97 47.06 16.8K
14:37 47.05 47.05 46.91 47.03 8.2K
14:38 47.10 47.10 46.96 46.98 4.5K
14:39 46.88 47.00 46.85 47.00 2.0K
14:40 47.06 47.10 47.04 47.10 9.6K
14:41 47.18 47.19 47.08 47.08 5.7K
14:42 46.96 46.96 46.96 46.96 1.0K
14:43 46.83 46.88 46.70 46.85 4.8K
14:44 46.90 46.90 46.72 46.72 7.9K
14:45 46.68 46.68 46.45 46.52 7.0K
14:46 46.55 46.63 46.55 46.59 16.2K
14:47 46.81 46.82 46.79 46.79 5.4K
14:48 46.80 46.80 46.61 46.67 8.5K
14:49 46.65 46.68 46.59 46.68 8.7K
14:50 46.65 46.70 46.53 46.70 2.4K
14:51 46.69 47.00 46.68 47.00 3.9K
14:52 47.02 47.02 46.91 46.93 2.7K
14:53 46.95 46.95 46.78 46.83 14.6K
14:54 46.80 46.80 46.80 46.80 2.5K
14:55 46.87 46.87 46.74 46.74 1.5K
14:56 46.67 46.71 46.60 46.71 4.4K
14:57 46.64 46.64 46.56 46.63 8.9K
14:58 46.74 46.74 46.59 46.64 8.4K
14:59 46.63 46.63 46.45 46.45 8.6K
15:00 46.46 46.53 46.40 46.45 9.4K
15:01 46.42 46.42 46.25 46.26 9.9K
15:02 46.24 46.24 46.04 46.04 8.3K
15:03 46.03 46.13 45.93 45.98 18.4K
15:04 46.06 46.09 45.98 46.04 34.6K
15:05 46.07 46.12 45.88 45.88 10.1K
15:06 45.91 45.93 45.66 45.74 5.5K
15:07 45.84 46.24 45.83 46.24 16.9K
15:08 46.28 46.32 46.11 46.11 22.5K
15:09 46.08 46.27 45.97 46.27 16.6K
15:10 46.20 46.28 46.20 46.22 18.8K
15:11 46.25 46.32 46.24 46.26 8.2K
15:12 46.33 46.33 46.29 46.33 4.4K
15:13 46.34 46.40 46.20 46.20 7.8K
15:14 46.15 46.22 46.13 46.17 6.1K
15:15 46.18 46.18 46.10 46.10 5.8K
15:16 46.15 46.26 46.15 46.25 31.5K
15:17 46.17 46.17 45.91 45.91 17.8K
15:18 45.91 45.91 45.73 45.87 24.4K
15:19 45.84 45.84 45.51 45.64 26.5K
15:20 45.68 45.71 45.59 45.66 9.5K
15:21 45.72 45.81 45.48 45.53 12.3K
15:22 45.49 45.64 45.42 45.54 16.2K
15:23 45.51 45.53 45.38 45.41 10.5K
15:24 45.33 45.44 45.27 45.35 11.0K
15:25 45.20 45.40 45.14 45.40 25.9K
15:26 45.49 45.74 45.49 45.49 25.4K
15:27 45.63 45.63 45.47 45.46 10.5K
15:28 45.50 45.75 45.50 45.71 23.6K
15:29 45.78 45.80 45.58 45.58 13.2K
15:30 45.50 45.50 45.23 45.26 10.9K
15:31 45.20 45.44 45.20 45.42 16.3K
15:32 45.37 45.44 45.37 45.40 4.4K
15:33 45.39 45.45 45.20 45.36 12.0K
15:34 45.23 45.23 45.12 45.20 2.3K
15:35 45.27 45.42 45.27 45.42 9.5K
15:36 45.24 45.26 45.10 45.18 19.5K
15:37 45.12 45.19 45.05 45.10 10.1K
15:38 45.14 45.36 45.12 45.36 15.1K
15:39 45.37 45.37 45.16 45.33 5.4K
15:40 45.47 45.62 45.44 45.55 8.1K
15:41 45.64 45.75 45.59 45.71 14.2K
15:42 45.77 45.90 45.70 45.90 33.9K
15:43 45.65 45.71 45.65 45.71 4.0K
15:44 45.68 45.73 45.63 45.64 14.5K
15:45 45.67 45.70 45.41 45.44 6.7K
15:46 45.41 45.41 45.26 45.39 15.0K
15:47 45.22 45.34 45.20 45.20 2.5K
15:48 45.27 45.39 45.27 45.39 7.2K
15:49 45.42 45.59 45.35 45.51 5.4K
15:50 45.89 46.10 45.83 46.10 23.2K
15:51 46.10 46.14 46.04 46.11 7.5K
15:52 46.17 46.33 46.17 46.31 21.8K
15:53 46.39 46.39 46.15 46.33 22.1K
15:54 46.34 46.50 46.34 46.50 25.3K
15:55 46.52 46.59 46.13 46.21 34.4K
15:56 46.16 46.32 46.11 46.29 17.7K
15:57 46.31 46.31 46.02 46.06 8.1K
15:58 45.95 45.98 45.91 45.91 13.0K
15:59 45.90 46.03 45.84 45.92 287.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available