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 45.16 45.16 44.25 44.70 318.7K
09:31 44.78 44.84 43.61 43.77 104.0K
09:32 43.86 43.86 43.55 43.55 19.4K
09:33 43.55 43.97 43.55 43.97 21.3K
09:34 43.89 43.95 43.65 43.82 15.2K
09:35 43.73 43.98 43.61 43.95 21.9K
09:36 43.87 43.87 43.46 43.46 33.6K
09:37 43.46 43.46 43.25 43.38 63.5K
09:38 43.40 43.72 43.39 43.65 25.7K
09:39 43.67 44.14 43.67 43.77 20.8K
09:40 43.60 43.82 43.60 43.65 23.1K
09:41 43.43 43.65 43.43 43.60 25.1K
09:42 43.60 43.70 43.44 43.51 14.5K
09:43 43.51 43.72 43.51 43.59 4.0K
09:44 43.57 43.57 43.03 43.09 30.4K
09:45 43.11 43.25 42.94 43.02 25.2K
09:46 42.94 42.94 42.56 42.64 84.7K
09:47 42.55 42.64 42.16 42.16 43.0K
09:48 42.18 42.33 42.04 42.16 34.1K
09:49 42.24 42.32 42.01 42.10 37.6K
09:50 42.04 42.10 41.76 41.76 71.7K
09:51 41.86 42.08 41.71 42.08 44.5K
09:52 42.35 42.84 42.29 42.84 26.8K
09:53 42.91 43.06 42.84 43.06 43.8K
09:54 43.05 43.30 43.02 43.30 26.2K
09:55 43.31 43.31 43.02 43.29 33.6K
09:56 43.19 43.33 43.06 43.13 28.8K
09:57 43.12 43.24 43.12 43.24 12.6K
09:58 43.25 43.52 43.17 43.17 15.3K
09:59 43.15 43.26 43.12 43.21 8.1K
10:00 43.26 43.26 43.18 43.18 1.6K
10:01 43.01 43.01 42.68 42.68 14.1K
10:02 42.71 43.02 42.64 42.82 8.6K
10:03 42.74 42.87 42.69 42.87 9.8K
10:04 42.82 42.89 42.53 42.53 8.4K
10:05 42.59 42.80 42.50 42.75 13.2K
10:06 42.58 42.83 42.58 42.83 27.5K
10:07 42.69 42.78 42.49 42.76 15.7K
10:08 42.70 42.75 42.45 42.54 8.1K
10:09 42.55 42.63 42.55 42.63 6.0K
10:10 42.45 42.79 42.45 42.79 5.5K
10:11 42.84 42.84 42.80 42.80 3.7K
10:12 42.75 42.95 42.75 42.95 5.1K
10:13 43.05 43.05 42.89 42.89 8.9K
10:14 42.87 42.87 42.77 42.77 6.7K
10:15 42.96 42.96 42.87 42.87 7.9K
10:16 42.89 42.97 42.89 42.95 3.5K
10:17 42.91 43.12 42.90 43.12 6.1K
10:18 43.12 43.34 43.12 43.34 29.5K
10:19 43.36 43.40 43.12 43.21 17.7K
10:20 43.18 43.23 43.06 43.06 12.5K
10:21 43.16 43.16 43.03 43.11 4.6K
10:22 43.13 43.13 42.90 42.90 5.5K
10:23 42.78 42.94 42.78 42.85 17.1K
10:24 42.90 42.90 42.78 42.89 2.8K
10:25 42.90 42.95 42.90 42.95 5.0K
10:26 43.03 43.03 43.00 43.02 1.9K
10:27 43.03 43.03 42.87 42.90 8.0K
10:28 43.01 43.01 42.73 42.73 3.6K
10:29 42.58 42.59 42.44 42.44 14.8K
10:30 42.47 42.49 42.46 42.47 11.5K
10:31 42.49 42.50 42.41 42.50 13.5K
10:32 42.66 42.69 42.42 42.43 13.2K
10:33 42.42 42.43 42.37 42.43 3.2K
10:34 42.55 42.71 42.46 42.71 10.1K
10:35 42.67 42.84 42.67 42.84 3.1K
10:36 42.85 43.00 42.81 42.81 10.1K
10:37 42.85 43.00 42.85 42.98 6.3K
10:38 43.00 43.21 43.00 43.15 9.3K
10:39 43.07 43.37 43.07 43.24 9.4K
10:40 43.31 43.31 43.27 43.30 3.2K
10:41 43.26 43.26 43.18 43.19 4.9K
10:42 43.19 43.20 43.12 43.20 3.0K
10:43 43.20 43.30 43.16 43.25 5.1K
10:44 43.35 43.43 43.34 43.43 14.5K
10:45 43.43 43.60 43.39 43.60 10.9K
10:46 43.55 43.56 43.35 43.36 6.4K
10:47 43.35 43.44 43.30 43.44 7.7K
10:48 43.60 43.62 43.53 43.53 11.8K
10:49 43.44 43.44 43.32 43.33 7.0K
10:50 43.19 43.19 43.16 43.16 1.7K
10:51 43.20 43.28 43.06 43.21 11.0K
10:52 43.18 43.47 43.18 43.44 32.6K
10:53 43.42 43.42 43.31 43.31 5.2K
10:54 43.42 43.47 43.42 43.47 3.2K
10:55 43.45 43.50 43.40 43.48 6.6K
10:56 43.48 43.48 43.44 43.44 10.5K
10:57 43.43 43.43 43.25 43.34 5.9K
10:58 43.34 43.34 43.20 43.27 5.6K
10:59 43.17 43.20 42.94 42.94 9.5K
11:00 42.91 42.91 42.74 42.89 14.3K
11:01 42.93 42.93 42.79 42.79 2.2K
11:02 42.77 42.88 42.77 42.88 3.6K
11:03 42.88 42.88 42.84 42.84 1.2K
11:04 42.88 42.88 42.77 42.86 2.3K
11:05 42.75 42.75 42.56 42.60 13.4K
11:06 42.64 42.65 42.52 42.58 5.1K
11:07 42.58 42.58 42.58 42.58 1.0K
11:08 42.65 42.65 42.47 42.47 18.3K
11:09 42.50 42.58 42.47 42.47 20.4K
11:10 42.51 42.51 42.49 42.49 4.0K
11:11 42.54 42.78 42.54 42.76 2.6K
11:12 42.83 42.83 42.65 42.70 23.9K
11:13 42.80 42.80 42.75 42.75 3.5K
11:14 42.71 42.73 42.71 42.73 2.1K
11:15 42.79 42.82 42.77 42.82 2.7K
11:16 42.77 42.91 42.77 42.91 9.7K
11:17 42.84 42.90 42.84 42.84 6.7K
11:18 42.75 42.75 42.75 42.75 0.6K
11:19 42.77 42.82 42.75 42.75 1.3K
11:20 42.72 42.72 42.64 42.64 4.8K
11:21 42.67 42.70 42.67 42.70 2.9K
11:22 42.77 42.78 42.73 42.73 3.6K
11:23 42.79 42.79 42.70 42.72 7.8K
11:24 42.69 42.77 42.69 42.77 2.6K
11:25 42.77 42.80 42.73 42.80 4.1K
11:26 42.82 42.90 42.82 42.90 1.9K
11:27 42.91 42.91 42.82 42.82 3.3K
11:28 42.94 42.95 42.94 42.95 4.0K
11:29 42.95 42.95 42.85 42.91 18.3K
11:30 42.93 42.94 42.93 42.94 4.2K
11:31 42.94 42.94 42.88 42.90 2.6K
11:32 42.96 42.96 42.88 42.88 2.3K
11:33 43.08 43.08 43.08 43.08 0.1K
11:34 43.07 43.08 43.02 43.02 3.2K
11:35 43.14 43.14 43.06 43.06 2.0K
11:36 43.07 43.07 42.92 42.92 3.3K
11:37 42.91 42.93 42.90 42.93 2.1K
11:38 42.92 42.94 42.92 42.94 1.8K
11:39 42.93 43.01 42.93 43.01 2.0K
11:40 42.96 42.96 42.90 42.90 2.4K
11:41 42.89 42.92 42.83 42.92 1.5K
11:43 42.93 42.93 42.87 42.87 4.5K
11:45 42.82 42.83 42.82 42.83 6.6K
11:46 42.97 43.05 42.95 43.03 3.9K
11:47 42.89 42.89 42.89 42.89 0.2K
11:48 42.89 43.13 42.89 43.10 3.6K
11:49 43.00 43.14 43.00 43.13 7.6K
11:50 43.14 43.25 43.14 43.20 5.1K
11:51 43.22 43.22 43.22 43.22 1.6K
11:52 43.20 43.20 43.05 43.07 2.4K
11:53 43.07 43.07 43.07 43.06 5.7K
11:54 43.14 43.14 43.14 43.14 1.6K
11:55 43.07 43.14 43.07 43.14 5.7K
11:56 43.19 43.31 43.19 43.31 11.4K
11:57 43.30 43.35 43.30 43.35 3.2K
11:58 43.33 43.33 43.22 43.22 4.0K
11:59 43.15 43.20 43.14 43.18 2.1K
12:00 43.17 43.17 43.09 43.09 12.3K
12:01 43.06 43.18 43.06 43.18 3.4K
12:02 43.18 43.18 43.14 43.14 4.5K
12:03 43.14 43.14 43.14 43.14 0.1K
12:04 43.12 43.15 43.12 43.14 4.2K
12:05 43.15 43.15 43.14 43.14 0.9K
12:06 43.08 43.10 43.00 43.00 3.5K
12:07 42.99 43.00 42.94 43.00 6.9K
12:08 43.02 43.02 42.99 42.99 5.7K
12:09 42.95 43.07 42.94 43.07 3.9K
12:10 43.04 43.12 43.04 43.12 2.7K
12:11 42.98 42.98 42.98 42.98 1.4K
12:12 43.02 43.02 43.02 43.02 1.9K
12:13 42.95 42.99 42.95 42.98 1.1K
12:14 43.01 43.01 42.99 42.98 2.2K
12:15 43.02 43.02 42.91 42.91 4.8K
12:16 42.87 42.92 42.87 42.92 2.3K
12:17 42.98 42.98 42.98 42.98 2.5K
12:18 42.98 42.98 42.98 42.98 0.7K
12:19 42.95 42.95 42.95 42.95 0.3K
12:20 43.00 43.03 42.99 42.99 4.9K
12:21 42.92 42.92 42.92 42.92 1.1K
12:22 42.94 42.94 42.81 42.81 1.5K
12:23 42.80 42.80 42.66 42.70 7.8K
12:24 42.66 42.70 42.65 42.69 12.1K
12:25 42.68 42.68 42.56 42.64 12.9K
12:26 42.58 42.65 42.58 42.65 0.7K
12:27 42.71 42.79 42.71 42.79 1.5K
12:28 42.90 42.90 42.87 42.88 7.0K
12:29 42.80 42.85 42.77 42.77 1.3K
12:30 42.80 42.81 42.80 42.81 1.8K
12:31 42.87 42.92 42.87 42.92 4.5K
12:32 42.96 42.96 42.87 42.87 2.9K
12:33 42.80 42.80 42.80 42.80 0.5K
12:35 42.78 42.78 42.78 42.78 4.1K
12:36 42.81 42.87 42.76 42.87 9.0K
12:37 42.85 42.90 42.84 42.90 10.1K
12:38 43.02 43.02 43.02 43.02 1.1K
12:39 42.99 42.99 42.99 42.99 0.7K
12:40 42.92 42.92 42.80 42.80 1.7K
12:41 42.72 42.76 42.72 42.76 0.8K
12:42 42.76 42.76 42.76 42.76 1.2K
12:43 42.80 42.80 42.65 42.65 3.8K
12:44 42.68 42.70 42.66 42.70 4.1K
12:45 42.59 42.59 42.59 42.59 0.8K
12:46 42.59 42.60 42.59 42.60 2.3K
12:47 42.67 42.68 42.66 42.68 3.5K
12:48 42.72 42.75 42.61 42.69 8.5K
12:49 42.73 42.77 42.67 42.67 3.9K
12:50 42.69 42.70 42.66 42.66 4.7K
12:51 42.56 42.56 42.50 42.50 20.4K
12:52 42.56 42.57 42.48 42.48 3.8K
12:53 42.48 42.54 42.48 42.54 1.7K
12:54 42.52 42.67 42.49 42.67 3.9K
12:55 42.67 42.68 42.63 42.67 6.9K
12:56 42.67 42.67 42.67 42.67 1.7K
12:58 42.67 42.67 42.60 42.60 5.3K
12:59 42.67 42.67 42.67 42.67 23.1K
13:00 42.63 42.63 42.55 42.59 1.5K
13:01 42.65 42.65 42.65 42.65 1.7K
13:02 42.70 42.70 42.65 42.65 1.6K
13:03 42.67 42.76 42.67 42.76 3.3K
13:04 42.66 42.66 42.66 42.66 5.8K
13:05 42.75 42.75 42.75 42.75 0.9K
13:06 42.76 42.76 42.75 42.75 2.6K
13:07 42.78 42.78 42.78 42.78 1.0K
13:08 42.76 42.79 42.76 42.78 1.5K
13:09 42.83 42.85 42.78 42.78 2.5K
13:11 42.79 42.79 42.70 42.75 6.5K
13:12 42.79 42.81 42.78 42.78 1.8K
13:13 42.74 42.78 42.73 42.73 4.2K
13:14 42.75 42.81 42.75 42.79 1.7K
13:15 42.79 42.79 42.78 42.78 1.4K
13:16 42.71 42.71 42.70 42.70 3.9K
13:17 42.63 42.64 42.57 42.64 8.4K
13:18 42.68 42.68 42.66 42.66 1.5K
13:19 42.60 42.60 42.60 42.60 4.0K
13:21 42.48 42.51 42.48 42.51 2.6K
13:22 42.56 42.61 42.56 42.61 1.6K
13:23 42.57 42.57 42.53 42.56 1.2K
13:24 42.54 42.56 42.50 42.50 1.5K
13:25 42.50 42.52 42.46 42.52 3.5K
13:26 42.55 42.55 42.54 42.54 0.8K
13:27 42.50 42.54 42.50 42.54 1.2K
13:28 42.59 42.59 42.56 42.56 0.9K
13:29 42.55 42.55 42.49 42.49 2.7K
13:30 42.55 42.55 42.55 42.55 1.7K
13:32 42.51 42.51 42.40 42.40 13.8K
13:33 42.37 42.37 42.21 42.23 13.2K
13:34 42.19 42.29 42.16 42.29 9.2K
13:35 42.19 42.23 42.10 42.22 15.6K
13:36 42.20 42.35 42.20 42.35 3.9K
13:37 42.34 42.39 42.34 42.34 4.6K
13:38 42.34 42.44 42.33 42.42 10.8K
13:39 42.42 42.42 42.42 42.42 0.4K
13:40 42.44 42.44 42.44 42.44 2.1K
13:41 42.44 42.47 42.41 42.44 3.5K
13:42 42.47 42.47 42.43 42.43 2.2K
13:43 42.46 42.46 42.41 42.41 2.1K
13:44 42.45 42.45 42.39 42.39 2.7K
13:45 42.35 42.35 42.29 42.35 4.6K
13:46 42.33 42.33 42.27 42.28 2.2K
13:47 42.31 42.31 42.28 42.31 11.6K
13:49 42.31 42.31 42.24 42.24 11.6K
13:50 42.20 42.20 42.10 42.13 3.6K
13:51 42.16 42.16 42.05 42.05 11.5K
13:52 42.07 42.07 42.01 42.07 11.5K
13:53 42.07 42.07 42.02 42.05 3.6K
13:54 42.08 42.14 42.08 42.11 4.4K
13:55 42.21 42.21 42.12 42.12 4.7K
13:56 42.10 42.10 42.04 42.04 1.0K
13:57 42.04 42.04 41.94 42.01 27.3K
13:58 41.99 42.05 41.99 42.00 4.6K
13:59 41.96 41.99 41.89 41.89 6.7K
14:00 41.85 41.92 41.81 41.81 5.0K
14:01 41.83 41.84 41.76 41.84 5.2K
14:02 41.84 41.93 41.81 41.91 5.0K
14:03 41.95 42.03 41.92 42.03 13.7K
14:04 42.02 42.14 42.02 42.10 6.5K
14:05 42.10 42.10 41.97 42.01 5.0K
14:06 42.00 42.00 41.98 41.99 2.2K
14:07 42.03 42.05 42.00 42.05 2.8K
14:08 42.04 42.09 42.04 42.09 8.2K
14:09 42.07 42.07 42.01 42.01 2.6K
14:10 41.86 41.89 41.86 41.89 1.7K
14:11 41.96 41.99 41.92 41.92 1.8K
14:12 41.95 41.97 41.93 41.97 1.8K
14:13 41.95 41.95 41.90 41.90 6.2K
14:14 41.90 41.93 41.82 41.82 4.6K
14:15 41.85 41.85 41.84 41.85 4.3K
14:16 41.80 41.84 41.78 41.79 8.3K
14:17 41.78 41.86 41.75 41.86 4.2K
14:18 41.83 41.83 41.80 41.80 2.4K
14:19 41.77 41.83 41.77 41.82 3.3K
14:20 41.80 41.80 41.73 41.74 2.9K
14:21 41.74 41.74 41.53 41.56 42.2K
14:22 41.52 41.66 41.50 41.64 43.2K
14:23 41.62 41.75 41.62 41.72 8.6K
14:24 41.74 41.76 41.68 41.69 25.8K
14:25 41.77 41.87 41.77 41.87 5.3K
14:26 41.89 41.90 41.67 41.70 8.5K
14:27 41.62 41.69 41.59 41.59 3.6K
14:28 41.56 41.56 41.39 41.39 8.6K
14:29 41.39 41.41 41.30 41.34 11.0K
14:30 41.30 41.33 41.28 41.28 7.6K
14:31 41.28 41.35 41.20 41.33 4.3K
14:32 41.32 41.34 41.30 41.30 5.8K
14:33 41.31 41.43 41.31 41.42 10.2K
14:34 41.46 41.46 41.41 41.42 8.7K
14:35 41.40 41.42 41.39 41.39 4.9K
14:36 41.46 41.46 41.25 41.25 6.6K
14:37 41.25 41.29 41.21 41.26 4.7K
14:38 41.26 41.29 41.24 41.25 7.1K
14:39 41.32 41.44 41.32 41.36 5.1K
14:40 41.30 41.30 41.30 41.30 1.7K
14:41 41.10 41.17 41.08 41.08 19.2K
14:42 41.07 41.07 41.01 41.03 21.4K
14:43 41.07 41.30 41.07 41.27 7.9K
14:44 41.21 41.24 41.14 41.22 5.5K
14:45 41.23 41.30 41.23 41.28 6.3K
14:46 41.25 41.27 41.25 41.27 3.0K
14:47 41.10 41.11 41.08 41.11 2.8K
14:48 41.06 41.08 41.00 41.00 11.2K
14:49 41.00 41.00 40.89 40.91 11.0K
14:50 40.95 41.00 40.95 40.98 7.1K
14:51 40.95 41.06 40.95 41.06 3.7K
14:52 41.00 41.00 40.98 40.98 3.1K
14:53 40.97 41.08 40.97 41.08 1.3K
14:54 41.07 41.08 41.06 41.07 11.5K
14:55 41.03 41.03 41.03 41.03 4.4K
14:56 41.08 41.10 41.08 41.10 0.4K
14:57 41.11 41.11 41.10 41.10 1.7K
14:58 41.02 41.05 40.91 40.98 9.3K
14:59 40.95 40.96 40.95 40.96 1.0K
15:00 40.98 40.98 40.85 40.90 9.0K
15:01 40.87 40.87 40.75 40.75 7.5K
15:02 40.79 40.79 40.63 40.63 14.9K
15:03 40.66 40.66 40.60 40.61 14.6K
15:04 40.57 40.57 40.42 40.42 31.4K
15:05 40.44 40.44 40.37 40.39 11.8K
15:06 40.36 40.36 40.30 40.30 4.7K
15:07 40.35 40.35 40.29 40.35 6.4K
15:08 40.35 40.49 40.35 40.49 20.5K
15:09 40.48 40.68 40.48 40.63 30.9K
15:10 40.63 40.65 40.61 40.63 19.4K
15:11 40.68 40.74 40.67 40.74 6.2K
15:12 40.81 40.97 40.81 40.97 16.1K
15:13 40.98 41.16 40.98 41.14 9.5K
15:14 41.12 41.17 41.12 41.17 4.9K
15:15 41.16 41.16 40.94 40.99 16.8K
15:16 41.04 41.09 41.04 41.06 1.7K
15:17 41.04 41.04 41.00 41.00 2.1K
15:18 41.01 41.12 40.99 41.12 3.6K
15:19 41.15 41.24 41.15 41.24 5.2K
15:20 41.21 41.28 41.21 41.28 17.3K
15:21 41.25 41.33 41.25 41.32 14.1K
15:22 41.31 41.40 41.31 41.40 20.6K
15:23 41.38 41.39 41.27 41.32 11.5K
15:24 41.38 41.43 41.38 41.40 4.5K
15:25 41.40 41.45 41.39 41.45 15.7K
15:26 41.43 41.48 41.43 41.43 6.7K
15:27 41.50 41.50 41.42 41.42 6.1K
15:28 41.39 41.40 41.38 41.38 9.2K
15:29 41.37 41.39 41.27 41.37 6.5K
15:30 41.50 41.67 41.47 41.67 5.1K
15:31 41.61 41.69 41.53 41.54 6.5K
15:32 41.60 41.64 41.55 41.62 5.8K
15:33 41.64 41.66 41.63 41.65 4.1K
15:34 41.71 41.74 41.62 41.62 8.3K
15:35 41.72 41.75 41.70 41.75 5.3K
15:36 41.74 41.74 41.68 41.69 10.3K
15:37 41.74 41.76 41.72 41.76 9.8K
15:38 41.75 41.79 41.70 41.70 17.2K
15:39 41.69 41.71 41.61 41.61 6.2K
15:40 41.63 41.66 41.59 41.59 10.0K
15:41 41.61 41.71 41.61 41.71 9.6K
15:42 41.72 41.74 41.67 41.72 15.8K
15:43 41.70 41.70 41.59 41.59 7.8K
15:44 41.60 41.61 41.50 41.57 8.3K
15:45 41.65 41.65 41.50 41.50 10.4K
15:46 41.40 41.40 41.35 41.35 2.9K
15:47 41.43 41.46 41.37 41.38 3.1K
15:48 41.42 41.42 41.37 41.39 1.7K
15:49 41.37 41.37 41.24 41.26 5.8K
15:50 41.19 41.30 41.15 41.30 8.8K
15:51 41.15 41.15 41.07 41.13 6.9K
15:52 41.12 41.12 40.90 40.91 5.5K
15:53 40.89 40.96 40.89 40.96 4.7K
15:54 40.87 41.00 40.80 40.80 9.7K
15:55 40.95 40.99 40.90 40.98 5.9K
15:56 41.15 41.15 41.01 41.01 7.1K
15:57 40.98 41.09 40.95 41.09 34.1K
15:58 41.15 41.18 41.06 41.06 12.8K
15:59 41.02 41.07 40.95 41.07 143.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available