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 43.90 45.00 43.90 45.00 504.6K
09:31 45.00 45.59 45.00 45.30 54.4K
09:32 45.23 45.33 44.99 45.19 18.7K
09:33 45.28 45.28 44.57 44.73 18.1K
09:34 44.72 45.23 44.66 45.01 8.0K
09:35 45.07 45.40 44.74 44.78 40.1K
09:36 44.92 45.45 44.92 45.08 49.2K
09:37 45.19 45.93 45.19 45.81 46.9K
09:38 45.74 46.34 45.74 46.34 43.3K
09:39 46.27 46.60 46.22 46.60 42.9K
09:40 46.58 47.33 46.58 47.25 48.3K
09:41 47.25 47.25 46.58 46.64 52.5K
09:42 46.42 46.42 45.97 45.98 29.6K
09:43 46.02 46.11 45.83 45.83 15.9K
09:44 46.09 46.82 45.94 46.73 21.1K
09:45 46.83 47.09 46.74 47.05 42.9K
09:46 47.00 47.16 46.93 47.09 27.3K
09:47 47.04 47.04 46.68 46.97 15.2K
09:48 46.97 47.30 46.97 47.30 55.1K
09:49 47.33 47.40 47.03 47.14 44.0K
09:50 47.18 47.53 47.05 47.53 25.6K
09:51 47.57 47.84 47.35 47.68 33.2K
09:52 47.72 48.00 47.70 48.00 31.8K
09:53 47.98 47.98 47.44 47.46 43.5K
09:54 47.51 47.60 47.35 47.35 23.1K
09:55 47.40 47.83 47.40 47.83 15.3K
09:56 47.79 47.82 47.40 47.57 22.5K
09:57 47.56 47.69 47.48 47.69 16.0K
09:58 47.63 47.69 47.20 47.21 27.3K
09:59 47.22 47.32 47.16 47.19 24.3K
10:00 47.22 47.22 46.88 46.93 32.0K
10:01 46.92 47.45 46.83 47.45 15.9K
10:02 47.45 47.73 47.38 47.66 31.6K
10:03 47.74 47.74 47.19 47.68 23.3K
10:04 47.68 47.85 47.62 47.85 18.9K
10:05 47.80 47.82 47.57 47.57 37.0K
10:06 47.51 47.65 47.35 47.65 18.7K
10:07 47.63 47.63 47.41 47.41 19.0K
10:08 47.54 47.70 47.50 47.64 9.8K
10:09 47.75 47.94 47.71 47.93 20.9K
10:10 47.88 48.36 47.82 48.30 151.7K
10:11 48.40 48.50 48.03 48.03 62.0K
10:12 48.06 48.06 47.83 47.83 20.4K
10:13 47.92 47.92 47.41 47.41 30.7K
10:14 47.48 47.70 47.36 47.70 26.5K
10:15 47.78 47.78 47.50 47.69 5.4K
10:16 47.60 47.79 47.58 47.73 25.9K
10:17 47.78 48.08 47.78 47.89 20.1K
10:18 47.95 47.95 47.79 47.82 4.8K
10:19 47.80 47.80 47.60 47.69 10.2K
10:20 47.69 47.79 47.64 47.66 7.1K
10:21 47.61 47.61 47.34 47.34 16.7K
10:22 47.39 47.46 47.16 47.19 21.3K
10:23 47.18 47.36 47.11 47.25 8.4K
10:24 47.21 47.21 46.90 46.93 18.5K
10:25 46.89 46.90 46.65 46.65 20.6K
10:26 46.64 46.64 46.22 46.32 26.8K
10:27 46.33 46.33 46.19 46.26 47.0K
10:28 46.20 46.53 46.12 46.53 15.4K
10:29 46.50 46.82 46.46 46.78 17.9K
10:30 46.84 46.84 46.31 46.41 16.0K
10:31 46.54 46.60 46.54 46.60 1.7K
10:32 46.55 46.66 46.55 46.60 8.5K
10:33 46.43 46.61 46.41 46.53 6.6K
10:34 46.50 46.57 46.44 46.47 6.5K
10:35 46.46 46.46 46.33 46.33 10.7K
10:36 46.27 46.27 46.04 46.09 9.8K
10:37 46.09 46.37 46.09 46.29 8.3K
10:38 46.40 46.66 46.37 46.66 23.9K
10:39 46.59 46.67 46.13 46.18 14.4K
10:40 46.20 46.46 46.18 46.46 12.1K
10:41 46.39 46.45 46.28 46.40 8.4K
10:42 46.34 46.34 46.27 46.27 6.7K
10:43 46.27 46.27 46.13 46.16 24.4K
10:44 46.23 46.28 46.15 46.28 19.3K
10:45 46.27 46.49 46.27 46.49 18.4K
10:46 46.44 46.45 46.36 46.36 15.1K
10:47 46.49 46.49 46.41 46.41 13.6K
10:48 46.48 46.48 46.24 46.32 20.7K
10:49 46.27 46.29 46.13 46.14 7.5K
10:50 46.19 46.21 45.99 46.20 33.7K
10:51 46.26 46.31 46.04 46.11 10.4K
10:52 46.11 46.38 46.11 46.24 16.8K
10:53 46.23 46.23 46.15 46.15 5.6K
10:54 46.24 46.24 46.19 46.22 4.7K
10:55 46.14 46.19 46.13 46.19 2.5K
10:56 46.08 46.11 46.04 46.07 8.0K
10:57 45.97 46.05 45.73 45.73 33.3K
10:58 45.73 45.96 45.72 45.81 14.4K
10:59 45.75 45.75 45.49 45.63 79.3K
11:00 45.64 45.70 45.54 45.59 14.4K
11:01 45.47 45.70 45.39 45.42 10.5K
11:02 45.51 45.79 45.51 45.77 10.1K
11:03 45.89 46.16 45.89 46.16 40.2K
11:04 46.21 46.42 46.21 46.31 17.5K
11:05 46.26 46.26 45.99 45.99 7.7K
11:06 45.82 46.05 45.74 46.04 12.4K
11:07 46.09 46.09 45.97 45.97 4.5K
11:08 45.73 45.77 45.73 45.77 8.1K
11:09 45.95 45.97 45.95 45.97 3.2K
11:10 46.10 46.11 46.08 46.11 2.8K
11:11 46.13 46.38 46.06 46.38 3.0K
11:12 46.41 46.44 46.19 46.22 11.6K
11:13 46.24 46.25 46.20 46.23 5.6K
11:14 46.22 46.26 46.13 46.13 6.6K
11:15 46.14 46.23 46.11 46.11 6.2K
11:16 46.04 46.11 45.98 46.11 6.4K
11:17 46.03 46.18 46.00 46.18 10.5K
11:18 46.30 46.30 46.23 46.23 6.1K
11:19 45.93 45.93 45.93 45.93 0.7K
11:20 45.93 45.93 45.82 45.90 9.7K
11:21 45.93 46.15 45.93 45.99 6.8K
11:22 45.89 45.98 45.86 45.94 8.4K
11:23 45.84 45.91 45.84 45.91 2.1K
11:24 45.81 45.81 45.47 45.47 22.1K
11:25 45.47 45.49 45.16 45.17 96.6K
11:26 45.17 45.17 45.06 45.12 11.9K
11:27 45.19 45.52 45.19 45.52 29.0K
11:28 45.54 45.54 45.33 45.37 19.0K
11:29 45.29 45.36 45.25 45.28 12.4K
11:30 45.18 45.45 45.18 45.41 9.0K
11:31 45.54 45.77 45.54 45.73 19.4K
11:32 45.82 45.82 45.73 45.77 3.3K
11:33 45.83 45.83 45.70 45.70 7.4K
11:34 45.70 45.82 45.70 45.75 2.2K
11:35 45.81 45.81 45.71 45.74 2.3K
11:37 45.61 45.68 45.54 45.68 7.4K
11:38 45.79 45.91 45.79 45.91 5.4K
11:39 45.92 45.96 45.90 45.93 6.1K
11:40 45.86 46.03 45.86 45.91 4.5K
11:41 45.90 45.93 45.84 45.88 4.8K
11:42 45.81 45.84 45.81 45.84 3.0K
11:43 45.75 45.75 45.54 45.59 6.7K
11:44 45.59 45.59 45.50 45.55 7.8K
11:45 45.55 45.78 45.55 45.78 5.0K
11:46 45.78 45.78 45.62 45.69 9.0K
11:47 45.67 45.67 45.57 45.57 2.7K
11:48 45.65 45.65 45.65 45.65 2.1K
11:49 45.60 45.60 45.55 45.55 0.5K
11:50 45.68 45.68 45.68 45.68 1.0K
11:51 45.85 45.92 45.85 45.90 6.5K
11:52 45.94 46.21 45.94 46.21 4.5K
11:53 46.25 46.30 46.15 46.20 11.7K
11:54 46.16 46.16 46.07 46.08 11.0K
11:55 46.15 46.26 46.15 46.22 4.1K
11:56 46.22 46.44 46.22 46.44 9.1K
11:57 46.44 46.44 46.37 46.37 6.0K
11:58 46.32 46.32 46.25 46.25 2.4K
11:59 46.27 46.31 46.22 46.31 4.1K
12:00 46.25 46.25 46.14 46.14 3.6K
12:01 46.04 46.17 46.04 46.17 5.8K
12:02 46.15 46.15 46.05 46.06 5.3K
12:03 46.04 46.07 46.03 46.07 6.9K
12:04 45.99 45.99 45.99 45.99 0.9K
12:05 45.88 45.98 45.88 45.96 2.4K
12:06 45.94 45.96 45.94 45.95 4.9K
12:07 45.84 45.88 45.84 45.88 1.8K
12:08 45.74 45.78 45.66 45.66 4.3K
12:09 45.70 45.79 45.70 45.79 3.2K
12:10 45.79 45.97 45.79 45.97 4.8K
12:11 45.94 45.94 45.86 45.86 3.6K
12:12 45.88 46.03 45.84 46.02 7.4K
12:13 45.79 45.79 45.79 45.79 0.6K
12:14 45.75 45.76 45.73 45.73 2.4K
12:15 45.84 45.85 45.73 45.73 22.2K
12:16 45.69 45.74 45.69 45.74 2.8K
12:17 45.78 45.78 45.78 45.78 0.4K
12:18 45.77 45.77 45.65 45.65 4.4K
12:19 45.67 45.70 45.48 45.48 11.4K
12:20 45.47 45.61 45.46 45.59 5.6K
12:21 45.63 45.64 45.56 45.56 5.0K
12:22 45.52 45.54 45.52 45.54 2.6K
12:23 45.57 45.66 45.57 45.65 3.8K
12:24 45.68 45.70 45.65 45.65 2.1K
12:25 45.65 45.81 45.65 45.81 10.3K
12:26 45.82 45.91 45.82 45.91 1.2K
12:27 45.86 46.01 45.86 46.01 10.5K
12:28 46.02 46.02 46.01 46.01 1.0K
12:29 46.04 46.05 46.01 46.01 5.5K
12:30 45.95 45.95 45.81 45.81 6.7K
12:31 45.79 45.79 45.77 45.77 2.4K
12:32 45.77 45.83 45.70 45.83 4.3K
12:33 45.64 45.64 45.61 45.61 2.4K
12:34 45.62 45.67 45.56 45.67 9.2K
12:35 45.77 45.77 45.77 45.77 0.6K
12:36 45.56 45.60 45.54 45.60 3.9K
12:39 45.78 45.81 45.78 45.81 6.6K
12:40 45.76 45.76 45.71 45.71 4.6K
12:41 45.74 45.74 45.69 45.69 3.0K
12:42 45.73 45.76 45.73 45.76 3.1K
12:43 45.76 45.76 45.76 45.76 0.8K
12:44 45.81 45.81 45.80 45.80 1.1K
12:46 45.74 45.74 45.74 45.74 9.8K
12:47 45.74 45.74 45.74 45.74 0.2K
12:48 45.76 45.77 45.76 45.77 5.0K
12:49 45.79 45.79 45.77 45.77 2.9K
12:50 45.89 45.94 45.89 45.90 5.7K
12:51 45.90 45.90 45.90 45.90 5.0K
12:52 46.09 46.11 46.09 46.10 4.3K
12:53 46.20 46.20 46.19 46.20 7.7K
12:54 46.24 46.24 46.18 46.18 6.5K
12:55 46.20 46.20 46.06 46.14 11.3K
12:56 46.20 46.20 46.16 46.17 3.5K
12:57 46.16 46.16 46.16 46.16 1.9K
12:58 46.15 46.15 46.14 46.14 0.8K
12:59 46.14 46.15 46.10 46.15 1.8K
13:00 46.07 46.07 46.00 46.02 6.3K
13:01 46.07 46.13 46.06 46.13 4.5K
13:02 46.19 46.29 46.18 46.29 3.7K
13:03 46.35 46.44 46.35 46.41 4.5K
13:04 46.51 46.65 46.51 46.65 24.0K
13:05 46.65 46.66 46.56 46.58 12.0K
13:06 46.64 46.80 46.64 46.68 10.3K
13:07 46.72 46.86 46.66 46.86 11.8K
13:08 46.99 47.17 46.97 47.10 23.0K
13:09 47.10 47.13 47.10 47.10 0.6K
13:10 47.13 47.13 46.91 46.98 8.3K
13:11 46.94 46.97 46.79 46.79 10.3K
13:12 46.79 46.94 46.79 46.94 6.6K
13:13 46.91 46.91 46.84 46.84 5.7K
13:14 46.76 46.81 46.74 46.75 6.0K
13:15 46.80 46.80 46.77 46.79 6.5K
13:16 46.78 46.88 46.78 46.82 9.8K
13:17 46.88 46.97 46.88 46.95 18.5K
13:18 46.96 46.98 46.89 46.89 6.1K
13:19 46.87 46.88 46.80 46.81 4.8K
13:20 46.74 46.94 46.74 46.94 3.2K
13:21 46.90 46.90 46.77 46.77 1.6K
13:22 46.81 46.87 46.78 46.87 4.3K
13:23 46.82 46.82 46.72 46.72 1.8K
13:24 46.77 46.81 46.74 46.74 2.5K
13:25 46.72 46.87 46.72 46.77 7.4K
13:26 46.88 46.92 46.88 46.92 7.5K
13:27 46.88 46.95 46.87 46.87 14.7K
13:28 46.88 46.88 46.79 46.79 11.1K
13:29 46.80 46.80 46.75 46.75 2.8K
13:30 46.72 46.72 46.60 46.62 5.0K
13:31 46.59 46.59 46.46 46.50 4.9K
13:32 46.34 46.39 46.34 46.35 5.6K
13:33 46.30 46.42 46.29 46.38 20.1K
13:34 46.29 46.34 46.24 46.33 8.1K
13:35 46.34 46.34 46.09 46.09 17.4K
13:36 46.13 46.13 46.03 46.03 2.1K
13:37 46.08 46.25 46.08 46.23 10.1K
13:38 46.26 46.26 46.09 46.09 10.0K
13:39 46.12 46.16 46.12 46.13 1.7K
13:40 46.16 46.18 46.04 46.04 7.1K
13:41 46.10 46.10 46.04 46.05 3.7K
13:42 46.08 46.08 45.87 45.90 15.8K
13:43 45.90 45.99 45.90 45.99 3.7K
13:44 45.97 45.97 45.82 45.82 5.5K
13:45 45.92 45.96 45.92 45.92 2.8K
13:46 45.93 46.11 45.93 46.11 7.3K
13:47 46.15 46.24 46.11 46.24 9.3K
13:48 46.11 46.11 45.98 45.98 8.7K
13:49 46.07 46.10 46.07 46.10 0.5K
13:50 46.00 46.02 45.96 46.02 5.5K
13:51 46.12 46.19 46.12 46.19 8.1K
13:52 46.19 46.33 46.19 46.33 9.8K
13:53 46.29 46.35 46.29 46.31 2.0K
13:54 46.30 46.30 46.13 46.13 2.7K
13:55 46.20 46.20 46.12 46.16 2.8K
13:56 46.25 46.25 46.18 46.18 2.5K
13:57 46.18 46.18 46.06 46.06 1.0K
13:58 46.00 46.00 46.00 46.00 4.7K
13:59 45.98 45.98 45.98 45.98 0.8K
14:00 45.99 46.02 45.99 46.02 2.7K
14:01 45.97 45.97 45.97 45.97 2.9K
14:02 46.19 46.19 46.19 46.19 1.6K
14:03 46.17 46.17 46.14 46.16 1.7K
14:04 46.23 46.23 46.23 46.23 1.4K
14:05 46.26 46.33 46.26 46.27 8.1K
14:07 46.28 46.28 46.23 46.24 4.2K
14:08 46.26 46.29 46.26 46.26 4.1K
14:10 46.12 46.14 46.11 46.14 2.6K
14:11 46.11 46.13 46.11 46.13 2.2K
14:12 46.11 46.19 46.11 46.19 2.3K
14:13 46.18 46.18 46.18 46.18 1.5K
14:14 46.15 46.15 46.13 46.13 0.7K
14:16 45.95 45.96 45.94 45.94 10.5K
14:17 45.92 45.96 45.87 45.87 11.4K
14:18 45.76 45.84 45.70 45.82 13.2K
14:19 45.82 45.82 45.77 45.77 1.4K
14:20 45.93 45.97 45.93 45.97 9.0K
14:22 45.86 45.86 45.86 45.86 0.2K
14:23 45.87 46.00 45.85 46.00 2.2K
14:24 45.87 45.89 45.87 45.89 0.5K
14:25 45.91 45.91 45.91 45.91 0.9K
14:26 46.08 46.08 46.07 46.07 2.7K
14:27 46.00 46.00 46.00 46.00 21.7K
14:28 46.06 46.10 46.06 46.10 3.2K
14:29 46.13 46.13 46.13 46.13 0.4K
14:30 46.13 46.13 45.92 45.92 21.9K
14:31 45.89 45.89 45.89 45.89 1.9K
14:32 45.91 46.19 45.91 46.19 68.5K
14:33 46.14 46.20 46.14 46.20 1.1K
14:34 46.30 46.30 46.28 46.30 10.5K
14:35 46.32 46.32 46.24 46.24 3.6K
14:36 46.39 46.41 46.34 46.34 12.4K
14:37 46.43 46.51 46.43 46.46 4.8K
14:38 46.50 46.50 46.48 46.48 4.4K
14:39 46.45 46.45 46.45 46.45 0.5K
14:40 46.47 46.47 46.40 46.43 5.0K
14:41 46.39 46.39 46.39 46.39 0.8K
14:42 46.28 46.29 46.28 46.29 3.3K
14:43 46.23 46.32 46.17 46.17 1.3K
14:44 46.23 46.31 46.23 46.31 1.9K
14:46 46.19 46.19 46.19 46.19 3.1K
14:48 46.11 46.11 46.11 46.11 0.2K
14:49 46.13 46.18 46.13 46.13 1.3K
14:50 46.18 46.18 46.18 46.18 0.8K
14:51 46.14 46.14 46.12 46.12 1.6K
14:52 46.16 46.16 46.09 46.13 0.7K
14:53 46.27 46.33 46.27 46.33 2.3K
14:54 46.32 46.32 46.32 46.32 1.3K
14:56 46.39 46.40 46.25 46.25 3.5K
14:57 46.32 46.33 46.30 46.30 2.6K
14:58 46.34 46.34 46.34 46.34 1.5K
14:59 46.31 46.31 46.31 46.31 4.8K
15:00 46.32 46.51 46.32 46.51 6.5K
15:01 46.51 46.51 46.39 46.40 2.1K
15:02 46.39 46.48 46.39 46.47 7.4K
15:03 46.37 46.37 46.37 46.37 1.2K
15:04 46.49 46.49 46.43 46.43 3.5K
15:05 46.45 46.45 46.45 46.45 0.7K
15:06 46.45 46.49 46.45 46.49 7.2K
15:07 46.52 46.52 46.39 46.39 11.1K
15:08 46.46 46.46 46.44 46.44 3.9K
15:09 46.27 46.27 46.27 46.27 0.9K
15:10 46.13 46.13 46.13 46.13 1.6K
15:11 46.20 46.28 46.19 46.28 1.7K
15:12 46.25 46.25 46.25 46.25 0.9K
15:13 46.31 46.31 46.31 46.31 1.8K
15:15 46.28 46.28 46.13 46.13 6.1K
15:16 46.12 46.12 46.12 46.12 2.3K
15:17 46.06 46.10 46.06 46.06 2.5K
15:19 46.03 46.03 45.98 45.98 9.8K
15:20 45.92 45.97 45.90 45.90 4.2K
15:21 45.96 45.96 45.88 45.88 2.4K
15:22 45.91 45.91 45.91 45.91 3.7K
15:23 45.96 45.98 45.96 45.98 14.6K
15:24 45.95 45.95 45.91 45.91 1.4K
15:25 45.88 45.92 45.88 45.88 7.4K
15:26 45.86 45.91 45.84 45.84 3.6K
15:27 45.82 45.82 45.70 45.74 4.2K
15:28 45.73 45.76 45.60 45.60 9.2K
15:29 45.64 45.64 45.58 45.58 2.7K
15:30 45.53 45.60 45.53 45.60 10.3K
15:31 45.55 45.61 45.50 45.58 16.6K
15:32 45.56 45.57 45.56 45.57 2.5K
15:33 45.54 45.64 45.54 45.64 11.3K
15:34 45.61 45.61 45.41 45.41 12.2K
15:35 45.38 45.59 45.38 45.59 8.6K
15:36 45.60 45.68 45.58 45.59 10.1K
15:37 45.55 45.55 45.48 45.52 6.8K
15:39 45.49 45.65 45.49 45.58 30.1K
15:40 45.58 45.60 45.56 45.56 4.1K
15:41 45.41 45.45 45.40 45.45 7.3K
15:42 45.49 45.52 45.49 45.52 3.1K
15:43 45.52 45.52 45.40 45.40 6.3K
15:44 45.43 45.50 45.43 45.50 6.7K
15:45 45.44 45.52 45.44 45.52 4.7K
15:46 45.56 45.63 45.56 45.63 5.3K
15:47 45.67 45.72 45.67 45.72 6.3K
15:48 45.80 45.82 45.66 45.66 22.6K
15:49 45.70 45.72 45.67 45.70 4.2K
15:50 45.52 45.58 45.50 45.50 7.4K
15:51 45.42 45.42 45.24 45.27 9.5K
15:52 45.32 45.32 45.21 45.25 15.5K
15:53 45.19 45.30 45.19 45.29 9.9K
15:54 45.37 45.37 45.21 45.28 10.8K
15:55 45.22 45.29 45.14 45.27 10.3K
15:56 45.27 45.27 45.14 45.16 4.9K
15:57 45.20 45.30 45.18 45.24 9.5K
15:58 45.20 45.22 45.10 45.14 12.2K
15:59 45.13 45.24 45.10 45.24 135.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available