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 42.13 42.86 42.13 42.61 399.4K
09:31 42.64 42.64 41.90 42.20 16.2K
09:32 42.30 42.58 42.11 42.58 18.9K
09:33 42.48 42.50 42.28 42.47 11.6K
09:34 42.41 42.44 42.27 42.27 7.0K
09:35 42.41 42.74 42.41 42.74 22.6K
09:36 42.77 42.77 42.50 42.73 37.8K
09:37 42.67 42.99 42.67 42.80 27.9K
09:38 42.70 43.20 42.70 43.20 28.6K
09:39 43.01 43.26 42.91 43.23 29.8K
09:40 43.20 43.20 42.71 42.73 30.1K
09:41 42.86 43.34 42.86 43.09 35.3K
09:42 43.09 43.43 43.04 43.43 20.8K
09:43 43.48 43.64 43.39 43.56 39.6K
09:44 43.55 43.71 43.44 43.50 27.0K
09:45 43.50 43.50 42.92 43.11 30.3K
09:46 43.19 43.19 42.96 42.96 37.2K
09:47 43.00 43.20 42.92 43.16 20.1K
09:48 43.21 43.42 43.18 43.42 12.6K
09:49 43.43 43.70 43.43 43.58 46.6K
09:50 43.62 43.75 43.57 43.69 47.2K
09:51 43.66 43.96 43.65 43.80 30.6K
09:52 43.85 43.85 43.35 43.35 26.9K
09:53 43.37 43.37 43.13 43.28 18.9K
09:54 43.37 43.37 43.13 43.13 18.0K
09:55 43.17 43.61 43.17 43.61 16.8K
09:56 43.59 43.93 43.59 43.93 23.0K
09:57 43.94 43.94 43.50 43.50 33.9K
09:58 43.36 43.46 43.26 43.26 10.0K
09:59 43.27 43.28 42.96 43.09 41.5K
10:00 43.13 43.22 43.01 43.01 31.6K
10:01 43.03 43.03 42.65 42.65 33.7K
10:02 42.65 42.65 42.29 42.37 41.4K
10:03 42.39 42.59 42.12 42.59 33.1K
10:04 42.64 42.69 42.56 42.69 27.2K
10:05 42.66 42.67 42.30 42.37 33.8K
10:06 42.37 42.60 42.33 42.35 8.5K
10:07 42.32 42.50 42.14 42.47 23.4K
10:08 42.48 42.48 42.18 42.18 9.7K
10:09 42.25 42.30 42.14 42.28 11.9K
10:10 42.26 42.26 41.98 42.00 27.4K
10:11 41.91 41.94 41.75 41.86 21.6K
10:12 41.92 41.95 41.85 41.90 15.0K
10:13 42.01 42.24 41.98 42.24 6.6K
10:14 42.22 42.22 42.09 42.11 20.6K
10:15 42.11 42.46 42.11 42.41 15.3K
10:16 42.39 42.54 42.36 42.46 33.7K
10:17 42.40 42.45 42.30 42.36 16.6K
10:18 42.42 42.42 42.36 42.36 5.2K
10:19 42.34 42.34 42.18 42.21 29.7K
10:20 42.21 42.45 42.21 42.31 6.7K
10:21 42.37 42.46 42.23 42.23 8.9K
10:22 42.26 42.26 42.09 42.09 9.1K
10:23 42.14 42.17 42.12 42.17 4.7K
10:24 42.11 42.11 42.06 42.10 4.0K
10:25 42.15 42.19 42.00 42.00 12.4K
10:26 42.04 42.14 42.01 42.14 3.5K
10:27 42.16 42.23 42.12 42.12 4.8K
10:28 42.17 42.17 41.98 42.01 7.6K
10:29 42.05 42.12 42.05 42.05 2.4K
10:30 42.01 42.01 41.91 41.95 15.2K
10:31 41.75 41.75 41.56 41.56 20.0K
10:32 41.46 41.52 41.41 41.41 13.7K
10:33 41.44 41.53 41.37 41.37 12.6K
10:34 41.34 41.50 41.34 41.41 10.3K
10:35 41.40 41.49 41.32 41.39 7.6K
10:36 41.37 41.37 41.29 41.33 12.2K
10:37 41.32 41.32 41.14 41.17 16.7K
10:38 41.14 41.55 41.14 41.55 24.8K
10:39 41.59 41.74 41.54 41.69 13.9K
10:40 41.80 41.86 41.68 41.68 23.8K
10:41 41.71 41.71 41.41 41.41 10.4K
10:42 41.43 41.43 41.17 41.23 20.4K
10:43 41.24 41.30 41.15 41.15 21.7K
10:44 41.13 41.44 41.13 41.44 2.6K
10:45 41.50 41.67 41.50 41.65 10.0K
10:46 41.65 41.84 41.65 41.83 7.9K
10:47 41.69 41.69 41.65 41.65 4.9K
10:48 41.52 41.52 41.45 41.45 4.1K
10:49 41.50 41.52 41.49 41.52 3.0K
10:50 41.63 41.72 41.63 41.65 8.4K
10:51 41.56 41.68 41.56 41.65 6.5K
10:52 41.56 41.59 41.49 41.49 15.0K
10:53 41.53 41.53 41.42 41.48 4.7K
10:54 41.46 41.46 41.46 41.46 2.5K
10:55 41.44 41.49 41.35 41.35 6.2K
10:56 41.32 41.58 41.32 41.57 5.1K
10:57 41.63 41.63 41.48 41.52 5.1K
10:58 41.50 41.72 41.48 41.70 6.3K
10:59 41.64 41.81 41.64 41.79 3.8K
11:00 41.79 41.89 41.69 41.76 11.6K
11:01 41.70 41.73 41.68 41.72 7.0K
11:02 41.79 42.06 41.79 42.06 16.9K
11:03 42.07 42.20 41.99 42.18 17.9K
11:04 42.16 42.28 42.14 42.22 10.1K
11:05 42.21 42.23 42.07 42.17 14.7K
11:06 42.16 42.16 41.92 41.94 11.2K
11:07 41.97 42.04 41.97 42.02 11.3K
11:08 42.03 42.10 41.97 41.97 5.0K
11:09 42.03 42.06 41.98 41.99 7.8K
11:10 42.00 42.04 41.98 42.00 17.7K
11:11 42.00 42.07 41.91 42.07 20.2K
11:12 42.05 42.05 41.92 41.94 8.3K
11:13 41.92 41.92 41.92 41.92 0.8K
11:14 42.01 42.29 42.01 42.29 9.1K
11:15 42.15 42.29 42.15 42.29 8.4K
11:16 42.28 42.28 42.15 42.15 18.3K
11:17 42.15 42.24 42.13 42.24 4.2K
11:18 42.31 42.38 42.24 42.38 21.1K
11:19 42.41 42.43 42.36 42.38 10.5K
11:20 42.35 42.39 42.29 42.39 4.7K
11:21 42.43 42.46 42.40 42.41 5.0K
11:22 42.36 42.60 42.31 42.55 13.9K
11:23 42.58 42.65 42.58 42.59 14.0K
11:24 42.65 42.85 42.65 42.84 20.0K
11:25 42.82 42.87 42.81 42.82 4.1K
11:26 42.80 42.88 42.80 42.88 13.6K
11:27 43.02 43.07 42.91 42.94 22.0K
11:28 42.98 43.04 42.88 43.04 9.7K
11:29 43.05 43.05 42.82 42.82 6.8K
11:30 42.80 42.86 42.67 42.80 18.6K
11:31 42.78 42.78 42.30 42.33 17.2K
11:32 42.35 42.80 42.35 42.80 9.4K
11:33 42.70 42.70 42.62 42.62 4.1K
11:34 42.62 42.84 42.62 42.84 7.7K
11:35 42.79 42.81 42.62 42.66 4.1K
11:36 42.71 42.71 42.64 42.64 7.3K
11:37 42.62 42.62 42.45 42.56 10.0K
11:38 42.58 42.62 42.54 42.62 14.2K
11:39 42.61 42.70 42.61 42.69 17.0K
11:40 42.87 42.87 42.71 42.85 6.0K
11:41 42.85 42.95 42.85 42.95 23.8K
11:42 42.92 43.00 42.90 42.94 18.0K
11:43 43.02 43.02 43.00 43.00 6.9K
11:44 43.01 43.20 43.01 43.20 13.1K
11:45 43.29 43.40 43.29 43.36 22.4K
11:46 43.37 43.44 43.33 43.41 30.6K
11:47 43.40 43.40 43.25 43.25 14.0K
11:48 43.10 43.27 43.10 43.16 11.0K
11:49 43.13 43.32 43.13 43.26 10.2K
11:50 43.06 43.10 42.96 43.07 24.6K
11:51 43.09 43.09 42.90 42.91 15.4K
11:52 42.91 43.02 42.91 42.98 21.8K
11:53 42.97 43.03 42.85 42.92 27.1K
11:54 43.00 43.08 43.00 43.01 6.3K
11:55 43.07 43.14 43.07 43.11 8.9K
11:56 43.03 43.08 42.96 43.04 13.8K
11:57 43.03 43.03 43.03 43.03 1.4K
11:58 43.03 43.30 43.03 43.26 9.9K
11:59 43.23 43.23 43.10 43.10 5.5K
12:00 43.16 43.31 43.16 43.26 9.1K
12:01 43.26 43.34 43.25 43.33 13.5K
12:02 43.38 43.55 43.34 43.54 33.1K
12:03 43.59 43.64 43.56 43.61 27.4K
12:04 43.58 43.62 43.45 43.62 35.3K
12:05 43.65 43.69 43.59 43.59 11.8K
12:06 43.59 43.63 43.46 43.49 6.2K
12:07 43.42 43.49 43.42 43.42 10.2K
12:08 43.39 43.44 43.39 43.43 6.5K
12:09 43.43 43.70 43.43 43.62 14.7K
12:10 43.62 43.68 43.57 43.57 7.2K
12:11 43.51 43.51 43.43 43.46 8.4K
12:12 43.68 43.75 43.68 43.75 7.7K
12:13 43.74 43.83 43.72 43.73 27.0K
12:14 43.70 43.78 43.69 43.70 11.0K
12:15 43.70 43.79 43.70 43.74 11.7K
12:16 43.63 43.68 43.61 43.68 3.2K
12:17 43.69 43.70 43.55 43.57 10.1K
12:18 43.57 43.68 43.57 43.68 5.5K
12:19 43.39 43.39 43.37 43.37 11.8K
12:20 43.40 43.40 43.24 43.24 16.5K
12:21 43.21 43.30 43.21 43.23 32.4K
12:22 43.22 43.31 43.22 43.29 12.9K
12:23 43.17 43.17 43.06 43.12 16.7K
12:24 43.13 43.18 43.12 43.14 4.2K
12:25 43.07 43.16 43.02 43.16 10.2K
12:26 43.10 43.10 42.92 43.00 32.5K
12:27 43.10 43.20 43.10 43.20 5.8K
12:28 43.16 43.16 43.11 43.11 2.8K
12:29 43.14 43.24 43.09 43.24 13.0K
12:30 43.23 43.34 43.23 43.34 12.0K
12:31 43.35 43.35 43.25 43.25 3.6K
12:32 43.16 43.16 43.15 43.15 2.2K
12:33 43.15 43.15 43.12 43.14 5.3K
12:34 43.18 43.19 43.18 43.19 0.3K
12:35 43.20 43.20 43.20 43.20 1.3K
12:36 43.29 43.34 43.27 43.27 5.5K
12:38 43.24 43.24 43.24 43.24 0.7K
12:39 43.20 43.22 43.18 43.18 2.5K
12:40 43.25 43.25 43.25 43.25 1.1K
12:41 43.20 43.20 43.20 43.20 0.8K
12:42 43.28 43.28 43.26 43.26 2.5K
12:43 43.30 43.30 43.18 43.18 10.8K
12:44 43.09 43.12 43.00 43.00 12.4K
12:45 43.03 43.12 43.03 43.12 2.7K
12:46 43.04 43.08 43.01 43.01 2.8K
12:47 43.05 43.11 43.05 43.11 2.3K
12:48 43.10 43.16 43.07 43.16 3.4K
12:49 43.11 43.16 43.04 43.04 11.1K
12:50 43.08 43.08 43.05 43.06 5.6K
12:51 43.11 43.11 43.11 43.11 0.7K
12:52 43.09 43.09 43.04 43.07 2.2K
12:53 43.02 43.05 42.96 42.96 11.3K
12:54 42.89 42.89 42.89 42.89 7.1K
12:55 42.94 42.94 42.81 42.83 34.2K
12:56 42.80 42.80 42.64 42.65 10.2K
12:57 42.73 42.77 42.63 42.63 3.6K
12:58 42.56 42.62 42.54 42.57 13.7K
12:59 42.56 42.56 42.42 42.44 7.8K
13:00 42.42 42.56 42.42 42.56 3.6K
13:01 42.50 42.50 42.39 42.39 4.6K
13:02 42.25 42.25 42.17 42.18 17.6K
13:03 42.15 42.26 42.11 42.26 10.3K
13:04 42.20 42.45 42.20 42.39 18.7K
13:05 42.45 42.45 42.45 42.45 0.9K
13:06 42.41 42.41 42.37 42.38 2.0K
13:07 42.46 42.46 42.41 42.41 3.5K
13:08 42.38 42.39 42.38 42.39 1.5K
13:09 42.41 42.41 42.23 42.23 1.6K
13:10 42.16 42.23 42.12 42.14 7.3K
13:12 41.95 42.03 41.95 42.02 7.9K
13:13 42.10 42.10 42.01 42.01 8.2K
13:14 42.05 42.07 42.02 42.02 12.8K
13:15 41.99 42.01 41.89 41.89 13.4K
13:16 41.83 41.83 41.67 41.72 13.8K
13:17 41.63 41.63 41.47 41.49 11.4K
13:18 41.40 41.45 41.26 41.26 20.1K
13:19 41.21 41.34 41.20 41.30 12.5K
13:20 41.25 41.25 41.03 41.03 35.2K
13:21 40.94 41.04 40.90 40.92 22.5K
13:22 40.90 40.90 40.70 40.76 13.7K
13:23 40.73 40.86 40.65 40.84 10.1K
13:24 40.72 40.72 40.45 40.45 18.6K
13:25 40.45 40.53 40.23 40.26 22.7K
13:26 40.13 40.40 40.00 40.40 38.4K
13:27 40.31 40.36 40.09 40.28 23.9K
13:28 40.31 40.37 40.00 40.00 26.4K
13:29 40.05 40.05 39.76 39.77 28.8K
13:30 39.64 39.68 39.42 39.65 40.4K
13:31 39.59 40.07 39.59 40.07 17.7K
13:32 40.21 40.52 40.17 40.39 35.1K
13:33 40.47 40.82 40.46 40.80 22.6K
13:34 40.72 40.90 40.58 40.61 41.9K
13:35 40.57 40.57 40.44 40.47 17.2K
13:36 40.33 40.47 40.16 40.47 8.6K
13:37 40.48 40.62 40.47 40.47 5.8K
13:38 40.60 40.69 40.60 40.69 1.8K
13:39 40.71 40.98 40.71 40.98 21.0K
13:40 40.88 40.89 40.57 40.66 14.7K
13:41 40.61 40.69 40.61 40.68 7.9K
13:42 40.72 40.72 40.60 40.60 3.1K
13:43 40.59 40.69 40.47 40.47 6.1K
13:44 40.42 40.43 40.41 40.43 4.8K
13:45 40.36 40.50 40.26 40.26 8.1K
13:46 40.36 40.48 40.36 40.48 2.5K
13:47 40.44 40.44 40.35 40.35 1.1K
13:48 40.41 40.48 40.37 40.37 5.5K
13:49 40.29 40.35 40.29 40.35 3.7K
13:50 40.20 40.25 40.13 40.24 4.7K
13:51 40.33 40.33 40.21 40.21 5.9K
13:52 40.10 40.10 39.97 39.97 18.0K
13:53 39.95 40.07 39.81 40.07 15.3K
13:54 40.07 40.07 39.97 39.98 6.0K
13:55 39.97 40.03 39.88 39.96 6.1K
13:56 40.05 40.05 39.90 39.92 25.2K
13:57 39.82 39.91 39.78 39.90 11.5K
13:58 39.80 39.84 39.74 39.84 5.7K
13:59 39.88 40.02 39.88 40.02 6.8K
14:00 40.07 40.07 39.83 39.83 10.1K
14:01 39.83 39.83 39.83 39.83 3.9K
14:02 39.79 39.86 39.68 39.68 5.5K
14:03 39.70 39.86 39.68 39.79 11.1K
14:04 39.79 39.84 39.79 39.82 2.8K
14:05 39.82 39.85 39.80 39.82 7.4K
14:06 40.00 40.21 40.00 40.20 6.6K
14:07 40.28 40.30 40.26 40.28 4.4K
14:08 40.30 40.30 40.27 40.27 4.3K
14:09 40.37 40.37 40.35 40.35 2.7K
14:10 40.40 40.40 40.12 40.15 6.1K
14:11 40.02 40.02 39.84 39.90 18.1K
14:12 39.84 39.84 39.84 39.84 2.4K
14:13 39.79 39.83 39.78 39.78 2.4K
14:14 39.85 39.85 39.85 39.85 3.7K
14:15 39.89 39.93 39.84 39.93 14.4K
14:16 40.00 40.02 39.88 39.96 8.6K
14:17 39.90 39.91 39.88 39.88 3.4K
14:18 39.85 39.87 39.85 39.87 4.6K
14:19 39.77 39.81 39.77 39.81 3.5K
14:20 39.81 39.81 39.65 39.65 15.1K
14:21 39.60 39.63 39.53 39.55 24.1K
14:22 39.57 39.57 39.54 39.54 5.7K
14:23 39.60 39.65 39.60 39.65 1.4K
14:24 39.61 39.73 39.61 39.63 4.6K
14:25 39.86 39.88 39.74 39.75 14.3K
14:26 39.90 39.91 39.86 39.91 14.5K
14:27 39.80 39.80 39.79 39.79 0.6K
14:28 39.83 39.89 39.75 39.75 3.0K
14:29 39.75 39.77 39.75 39.77 0.9K
14:30 39.76 39.91 39.75 39.91 4.7K
14:31 39.93 40.14 39.93 40.08 14.2K
14:32 40.05 40.09 40.05 40.09 1.3K
14:33 40.04 40.07 40.04 40.06 2.9K
14:34 40.08 40.08 40.08 40.08 1.0K
14:35 40.06 40.15 40.06 40.14 10.9K
14:36 40.19 40.22 40.19 40.22 2.8K
14:37 40.27 40.30 40.19 40.22 4.3K
14:38 40.13 40.13 40.13 40.13 2.5K
14:39 40.20 40.30 40.19 40.30 19.8K
14:40 40.32 40.33 40.32 40.33 2.6K
14:41 40.45 40.45 40.40 40.41 3.4K
14:42 40.55 40.58 40.39 40.45 5.7K
14:43 40.56 40.56 40.56 40.56 3.2K
14:44 40.54 40.54 40.54 40.54 1.0K
14:45 40.46 40.50 40.46 40.49 1.7K
14:46 40.46 40.46 40.32 40.33 1.8K
14:47 40.11 40.17 40.11 40.17 3.8K
14:48 40.16 40.19 40.16 40.18 1.4K
14:49 40.00 40.04 39.96 39.96 3.8K
14:50 39.95 40.02 39.92 39.98 3.0K
14:51 40.00 40.07 40.00 40.06 1.0K
14:52 39.99 39.99 39.84 39.84 3.3K
14:53 39.82 39.82 39.76 39.76 8.6K
14:54 39.77 39.80 39.77 39.80 2.3K
14:55 39.72 39.72 39.56 39.71 7.0K
14:56 39.61 39.61 39.51 39.54 3.9K
14:57 39.58 39.70 39.57 39.70 5.4K
14:58 39.66 39.87 39.66 39.70 7.1K
14:59 39.65 39.69 39.59 39.59 5.6K
15:00 39.52 39.61 39.52 39.61 1.6K
15:01 39.67 39.67 39.67 39.67 1.9K
15:02 39.82 39.82 39.73 39.73 5.1K
15:03 39.72 39.81 39.72 39.81 4.6K
15:05 39.61 39.66 39.60 39.66 1.4K
15:06 39.63 39.63 39.40 39.41 48.8K
15:07 39.41 39.44 39.28 39.29 18.3K
15:08 39.25 39.26 39.16 39.18 17.3K
15:09 39.14 39.14 38.86 38.86 20.0K
15:10 38.85 38.89 38.80 38.89 10.1K
15:11 38.88 38.88 38.75 38.75 3.9K
15:12 38.71 38.86 38.65 38.80 11.6K
15:13 38.76 38.96 38.76 38.89 7.2K
15:14 39.01 39.12 39.01 39.12 17.3K
15:15 39.11 39.12 38.98 39.00 9.7K
15:16 39.00 39.06 38.98 39.06 4.3K
15:17 38.89 38.89 38.81 38.82 2.8K
15:18 38.81 38.81 38.71 38.71 5.8K
15:19 38.71 38.73 38.54 38.53 55.6K
15:20 38.43 38.52 38.40 38.52 19.5K
15:21 38.44 38.44 38.27 38.31 9.2K
15:22 38.35 38.39 38.26 38.36 5.0K
15:23 38.34 38.39 38.18 38.18 9.1K
15:24 38.37 38.37 38.35 38.36 4.8K
15:25 38.31 38.31 38.11 38.21 6.0K
15:26 38.22 38.22 38.12 38.13 2.5K
15:27 38.19 38.32 38.18 38.24 43.5K
15:28 38.16 38.16 38.07 38.16 4.8K
15:29 38.08 38.16 38.06 38.06 8.2K
15:30 38.17 38.38 38.17 38.38 3.9K
15:31 38.33 38.54 38.33 38.54 6.4K
15:32 38.59 38.67 38.47 38.53 21.9K
15:33 38.57 38.74 38.57 38.74 3.9K
15:34 38.70 38.75 38.69 38.72 10.4K
15:35 38.72 38.72 38.67 38.67 3.0K
15:36 38.72 38.75 38.66 38.73 2.4K
15:37 38.75 38.84 38.75 38.84 7.2K
15:38 38.88 38.99 38.88 38.95 6.2K
15:39 38.96 39.02 38.90 39.02 13.5K
15:40 39.00 39.04 38.90 39.04 4.1K
15:41 39.08 39.22 39.08 39.22 3.5K
15:42 39.20 39.20 39.00 39.00 2.1K
15:43 38.99 39.14 38.99 39.14 3.7K
15:44 39.14 39.20 39.13 39.20 6.7K
15:45 39.19 39.27 39.16 39.16 19.3K
15:46 39.13 39.27 39.13 39.13 8.4K
15:47 39.12 39.12 39.00 39.00 3.2K
15:48 39.09 39.12 39.09 39.12 2.0K
15:49 39.20 39.20 39.16 39.16 2.9K
15:50 39.25 39.27 39.16 39.26 7.0K
15:51 39.26 39.36 39.25 39.36 11.8K
15:52 39.28 39.28 39.16 39.16 4.3K
15:53 39.19 39.19 38.81 38.88 6.1K
15:54 38.84 38.84 38.74 38.82 1.3K
15:55 39.05 39.05 38.86 38.92 14.2K
15:56 38.89 38.99 38.87 38.95 9.3K
15:57 38.86 38.91 38.86 38.90 3.9K
15:58 38.88 38.88 38.81 38.84 3.2K
15:59 38.83 38.83 38.73 38.81 223.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available