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 42.00 42.77 42.00 42.39 172.5K
09:31 42.38 42.38 41.56 41.57 12.5K
09:32 41.62 41.63 41.41 41.58 7.3K
09:33 41.48 41.90 41.48 41.89 11.3K
09:34 41.73 41.74 41.59 41.59 13.1K
09:35 41.60 41.79 41.56 41.61 16.3K
09:36 41.70 41.80 41.70 41.77 21.6K
09:37 41.83 41.94 41.83 41.85 4.1K
09:38 41.89 41.89 41.43 41.45 7.3K
09:39 41.38 41.38 41.00 41.00 14.4K
09:40 40.95 41.04 40.77 41.04 19.5K
09:41 41.02 41.20 40.98 40.98 79.1K
09:42 40.77 40.81 40.39 40.39 32.5K
09:43 40.34 40.63 40.34 40.51 27.9K
09:44 40.43 40.47 40.12 40.12 24.9K
09:45 40.25 40.42 40.14 40.16 79.8K
09:46 40.05 40.05 39.80 39.97 67.7K
09:47 39.92 39.92 39.65 39.67 31.1K
09:48 39.51 39.92 39.45 39.83 60.2K
09:49 39.89 40.13 39.89 40.11 35.4K
09:50 40.11 40.22 39.97 40.08 21.0K
09:51 40.01 40.01 39.82 39.92 22.7K
09:52 39.91 39.93 39.66 39.66 13.4K
09:53 39.70 39.97 39.70 39.97 9.9K
09:54 39.90 40.29 39.90 40.29 8.0K
09:55 40.23 40.28 40.00 40.08 26.9K
09:56 40.03 40.12 39.96 40.12 17.4K
09:57 40.05 40.05 39.61 39.61 7.7K
09:58 39.62 39.73 39.55 39.70 16.0K
09:59 39.70 39.73 39.61 39.71 8.1K
10:00 39.80 39.86 39.56 39.64 9.9K
10:01 39.60 39.60 39.34 39.44 25.8K
10:02 39.33 39.37 39.17 39.37 14.0K
10:03 39.39 39.55 39.39 39.47 8.0K
10:04 39.40 39.51 39.38 39.43 7.0K
10:05 39.47 39.68 39.47 39.68 10.7K
10:06 39.73 39.75 39.55 39.55 9.6K
10:07 39.45 39.58 39.43 39.58 17.0K
10:08 39.47 39.61 39.47 39.51 22.5K
10:09 39.49 39.49 39.41 39.46 13.1K
10:10 39.44 39.47 39.39 39.45 6.1K
10:11 39.46 39.63 39.46 39.63 6.7K
10:12 39.61 39.64 39.57 39.63 7.6K
10:13 39.66 39.66 39.54 39.59 34.5K
10:14 39.70 39.78 39.49 39.49 10.9K
10:15 39.55 39.68 39.55 39.61 8.9K
10:16 39.56 39.62 39.48 39.53 7.1K
10:17 39.45 39.51 39.45 39.51 9.3K
10:18 39.70 39.77 39.62 39.62 7.6K
10:19 39.53 39.55 39.44 39.52 7.3K
10:20 39.54 39.57 39.49 39.54 11.1K
10:21 39.52 39.72 39.52 39.72 12.5K
10:22 39.74 39.74 39.65 39.70 2.8K
10:23 39.70 39.90 39.70 39.77 31.4K
10:24 39.90 39.90 39.85 39.89 5.6K
10:25 39.94 39.94 39.87 39.92 16.8K
10:26 40.00 40.09 40.00 40.07 19.1K
10:27 40.08 40.26 40.08 40.26 15.6K
10:28 40.30 40.37 40.23 40.23 10.8K
10:29 40.34 40.34 40.05 40.09 21.5K
10:30 39.93 40.08 39.90 40.02 15.1K
10:31 40.09 40.09 39.84 39.84 6.1K
10:32 39.83 39.83 39.64 39.67 16.5K
10:33 39.68 39.75 39.65 39.71 7.9K
10:34 39.77 39.77 39.56 39.56 18.8K
10:35 39.53 39.67 39.47 39.59 18.1K
10:36 39.67 39.73 39.57 39.73 5.7K
10:37 39.71 40.20 39.71 40.19 18.8K
10:38 40.19 40.20 40.08 40.20 14.6K
10:39 39.88 39.99 39.83 39.96 9.6K
10:40 39.90 39.90 39.81 39.85 8.9K
10:41 39.85 40.24 39.85 40.24 10.4K
10:42 40.21 40.40 40.21 40.25 21.1K
10:43 40.34 40.50 40.34 40.41 12.1K
10:44 40.48 40.59 40.46 40.57 11.8K
10:45 40.54 40.57 40.45 40.49 7.9K
10:46 40.58 40.80 40.52 40.56 12.0K
10:47 40.72 40.80 40.64 40.64 13.7K
10:48 40.60 40.64 40.40 40.40 9.1K
10:49 40.24 40.24 40.11 40.11 9.0K
10:50 40.20 40.38 40.17 40.38 6.4K
10:51 40.40 40.46 40.40 40.46 3.0K
10:52 40.43 40.43 40.28 40.31 2.5K
10:53 40.32 40.38 40.32 40.32 1.7K
10:54 40.36 40.36 40.30 40.35 4.5K
10:55 40.39 40.40 40.32 40.32 1.2K
10:56 40.32 40.32 40.30 40.32 2.2K
10:57 40.40 40.52 40.40 40.52 3.9K
10:58 40.53 40.62 40.50 40.62 7.5K
10:59 40.61 40.70 40.61 40.64 22.6K
11:00 40.59 40.59 40.47 40.50 4.9K
11:01 40.50 40.55 40.48 40.50 12.5K
11:02 40.48 40.53 40.44 40.50 23.3K
11:03 40.56 40.63 40.56 40.63 13.1K
11:04 40.70 40.70 40.63 40.63 18.5K
11:05 40.55 40.59 40.55 40.59 3.4K
11:06 40.53 40.60 40.50 40.60 2.7K
11:07 40.63 40.63 40.56 40.58 3.4K
11:08 40.55 40.58 40.55 40.56 1.4K
11:09 40.64 40.77 40.64 40.65 33.5K
11:10 40.67 40.67 40.62 40.66 9.4K
11:11 40.64 40.65 40.56 40.65 4.2K
11:12 40.60 40.64 40.60 40.64 2.7K
11:13 40.59 40.59 40.59 40.59 4.9K
11:14 40.61 40.61 40.50 40.51 7.8K
11:15 40.46 40.52 40.42 40.44 1.3K
11:16 40.49 40.55 40.49 40.55 2.8K
11:17 40.75 40.92 40.75 40.92 5.0K
11:18 40.94 40.98 40.83 40.83 5.7K
11:19 40.85 40.85 40.78 40.78 2.9K
11:21 40.83 40.83 40.78 40.79 1.1K
11:22 40.78 40.80 40.78 40.80 0.9K
11:23 40.78 40.79 40.78 40.78 1.9K
11:24 40.73 40.75 40.66 40.70 8.8K
11:25 40.61 40.66 40.61 40.64 1.3K
11:26 40.70 40.78 40.70 40.78 6.3K
11:27 40.86 40.86 40.86 40.85 1.7K
11:28 40.89 40.89 40.81 40.81 2.0K
11:29 40.81 40.85 40.80 40.80 3.8K
11:30 40.68 40.73 40.68 40.69 6.5K
11:31 40.70 40.71 40.70 40.71 2.0K
11:32 40.63 40.69 40.63 40.69 3.5K
11:33 40.66 40.66 40.58 40.58 7.3K
11:34 40.48 40.48 40.41 40.41 2.8K
11:35 40.42 40.46 40.42 40.46 2.4K
11:36 40.50 40.54 40.50 40.54 0.2K
11:37 40.54 40.54 40.49 40.49 9.6K
11:38 40.44 40.46 40.43 40.45 2.9K
11:39 40.57 40.57 40.57 40.57 1.2K
11:40 40.50 40.50 40.44 40.44 8.2K
11:41 40.44 40.47 40.40 40.47 3.0K
11:42 40.49 40.68 40.49 40.68 7.1K
11:43 40.59 40.64 40.59 40.64 0.8K
11:44 40.68 40.84 40.64 40.82 19.6K
11:45 40.74 40.77 40.72 40.72 5.2K
11:46 40.59 40.59 40.53 40.53 1.0K
11:47 40.52 40.57 40.50 40.57 1.9K
11:48 40.56 40.58 40.54 40.58 0.5K
11:49 40.57 40.62 40.57 40.62 2.1K
11:50 40.72 40.72 40.60 40.60 3.4K
11:51 40.61 40.61 40.49 40.49 2.1K
11:52 40.52 40.52 40.52 40.52 0.3K
11:53 40.41 40.41 40.38 40.38 1.2K
11:54 40.34 40.47 40.34 40.47 6.9K
11:55 40.45 40.45 40.38 40.38 3.7K
11:56 40.42 40.51 40.40 40.45 8.8K
11:57 40.50 40.50 40.47 40.47 0.7K
11:58 40.43 40.44 40.37 40.44 3.1K
11:59 40.36 40.36 40.36 40.36 3.1K
12:00 40.35 40.41 40.35 40.39 2.6K
12:01 40.41 40.41 40.40 40.40 0.8K
12:02 40.39 40.39 40.39 40.39 0.5K
12:03 40.37 40.37 40.26 40.26 7.3K
12:04 40.33 40.33 40.24 40.24 2.7K
12:05 40.24 40.25 40.21 40.25 7.2K
12:06 40.18 40.19 40.18 40.19 0.7K
12:07 40.18 40.18 40.07 40.07 6.3K
12:08 40.08 40.10 39.88 39.89 20.0K
12:09 39.94 39.96 39.91 39.91 7.9K
12:10 39.93 39.98 39.92 39.93 4.4K
12:11 40.02 40.07 40.00 40.07 4.5K
12:12 39.96 39.96 39.85 39.85 26.6K
12:13 39.90 39.90 39.82 39.86 7.5K
12:14 39.87 39.90 39.71 39.77 7.3K
12:15 39.78 39.78 39.65 39.67 12.0K
12:16 39.68 39.76 39.68 39.70 2.5K
12:17 39.66 39.66 39.50 39.52 21.7K
12:18 39.54 39.58 39.51 39.56 13.7K
12:19 39.54 39.78 39.54 39.76 4.0K
12:20 39.66 39.89 39.66 39.87 6.2K
12:21 39.87 39.93 39.83 39.87 3.0K
12:22 39.87 39.87 39.76 39.76 7.7K
12:23 39.74 39.74 39.52 39.54 6.7K
12:24 39.55 39.55 39.48 39.48 2.2K
12:25 39.49 39.54 39.48 39.54 1.3K
12:26 39.51 39.51 39.42 39.42 5.4K
12:27 39.45 39.52 39.40 39.50 10.5K
12:28 39.46 39.52 39.46 39.48 18.1K
12:29 39.50 39.53 39.44 39.52 8.0K
12:30 39.49 39.51 39.46 39.51 6.0K
12:31 39.45 39.47 39.41 39.41 5.4K
12:32 39.35 39.41 39.35 39.39 6.9K
12:33 39.43 39.44 39.38 39.43 2.2K
12:34 39.47 39.47 39.34 39.34 7.8K
12:35 39.34 39.34 39.32 39.34 8.7K
12:36 39.32 39.32 39.30 39.30 11.7K
12:37 39.29 39.30 39.20 39.20 8.4K
12:38 39.20 39.24 39.04 39.04 60.2K
12:39 39.02 39.05 38.95 38.96 24.1K
12:40 39.00 39.00 38.80 38.80 16.5K
12:41 38.80 38.82 38.74 38.81 8.7K
12:42 38.83 38.85 38.78 38.81 16.8K
12:43 38.79 38.82 38.73 38.74 18.8K
12:44 38.76 38.90 38.76 38.82 15.1K
12:45 38.79 38.79 38.52 38.57 12.9K
12:46 38.52 38.52 38.40 38.47 9.7K
12:47 38.51 38.51 38.32 38.40 9.8K
12:48 38.38 38.38 38.16 38.20 18.4K
12:49 38.17 38.28 38.05 38.26 24.1K
12:50 38.22 38.42 38.15 38.35 10.0K
12:51 38.38 38.38 38.20 38.20 7.4K
12:52 38.15 38.15 37.83 37.86 47.4K
12:53 37.81 37.96 37.78 37.94 16.2K
12:54 37.98 37.99 37.84 37.99 6.8K
12:55 37.98 38.14 37.91 38.11 10.3K
12:56 38.13 38.18 38.05 38.10 5.2K
12:57 38.12 38.14 38.00 38.01 15.2K
12:58 38.02 38.10 38.02 38.07 16.7K
12:59 38.05 38.06 37.90 37.92 29.5K
13:00 37.85 37.85 37.64 37.73 37.9K
13:01 37.75 37.75 37.65 37.69 21.4K
13:02 37.69 37.90 37.69 37.90 2.1K
13:03 37.92 38.04 37.88 38.03 8.7K
13:04 38.06 38.12 38.03 38.09 10.4K
13:05 38.06 38.07 38.00 38.07 6.2K
13:06 38.08 38.12 38.03 38.12 5.1K
13:07 38.12 38.32 38.12 38.32 4.4K
13:08 38.37 38.54 38.37 38.52 10.9K
13:09 38.52 38.56 38.44 38.44 5.7K
13:10 38.56 38.58 38.53 38.58 5.8K
13:11 38.56 38.77 38.56 38.77 5.5K
13:12 38.76 38.76 38.65 38.74 10.5K
13:13 38.76 38.76 38.71 38.72 12.8K
13:14 38.69 38.69 38.66 38.66 1.5K
13:15 38.63 38.70 38.63 38.70 8.5K
13:16 38.71 38.71 38.64 38.64 6.1K
13:17 38.70 38.70 38.60 38.60 4.5K
13:18 38.67 38.69 38.67 38.67 1.1K
13:19 38.71 38.76 38.68 38.69 1.8K
13:20 38.64 38.69 38.63 38.63 4.4K
13:21 38.68 38.70 38.63 38.63 4.9K
13:22 38.65 38.68 38.65 38.67 1.8K
13:23 38.60 38.62 38.51 38.58 4.0K
13:24 38.55 38.55 38.45 38.45 6.4K
13:25 38.42 38.47 38.39 38.39 7.3K
13:26 38.44 38.44 38.34 38.40 2.3K
13:27 38.42 38.42 38.29 38.41 5.4K
13:28 38.41 38.45 38.41 38.42 2.2K
13:29 38.38 38.38 38.38 38.38 0.6K
13:30 38.36 38.42 38.30 38.30 2.7K
13:31 38.30 38.31 38.30 38.31 2.5K
13:32 38.32 38.35 38.32 38.35 4.1K
13:33 38.33 38.33 38.33 38.33 0.4K
13:34 38.30 38.30 38.13 38.13 5.5K
13:35 38.14 38.25 38.11 38.25 7.9K
13:36 38.18 38.24 38.18 38.24 5.3K
13:37 38.29 38.38 38.29 38.38 2.5K
13:38 38.39 38.39 38.37 38.37 3.2K
13:39 38.29 38.29 38.29 38.29 2.6K
13:40 38.33 38.33 38.27 38.29 3.6K
13:41 38.27 38.28 38.25 38.28 2.3K
13:42 38.27 38.29 38.27 38.28 8.5K
13:43 38.31 38.36 38.31 38.36 0.9K
13:44 38.36 38.36 38.32 38.32 2.2K
13:45 38.27 38.27 38.25 38.24 13.1K
13:46 38.18 38.18 38.13 38.13 2.8K
13:47 38.13 38.25 38.13 38.24 6.6K
13:48 38.23 38.23 38.23 38.23 4.3K
13:49 38.14 38.14 38.14 38.14 0.5K
13:50 38.06 38.09 38.06 38.09 2.8K
13:51 38.07 38.13 38.07 38.07 4.3K
13:52 38.10 38.10 38.08 38.09 1.3K
13:53 38.11 38.16 38.11 38.16 3.6K
13:54 38.15 38.15 38.10 38.10 4.5K
13:55 38.00 38.04 38.00 38.00 6.8K
13:56 38.00 38.09 38.00 38.01 2.1K
13:57 38.06 38.06 37.95 37.99 2.6K
13:59 37.97 37.98 37.97 37.97 6.1K
14:00 37.97 38.10 37.97 38.10 6.2K
14:01 38.00 38.00 38.00 38.00 0.5K
14:02 37.93 37.98 37.93 37.98 4.4K
14:04 37.98 38.00 37.98 38.00 1.1K
14:05 38.04 38.09 37.99 38.07 7.9K
14:06 38.06 38.06 37.98 38.00 1.3K
14:07 37.98 37.99 37.95 37.98 3.4K
14:08 37.95 38.01 37.90 38.01 8.0K
14:09 37.98 38.03 37.98 38.03 4.7K
14:10 38.03 38.03 37.90 37.92 4.7K
14:11 37.88 37.96 37.88 37.96 3.0K
14:12 38.00 38.03 38.00 38.03 1.4K
14:13 38.05 38.05 37.99 37.99 3.1K
14:14 37.96 37.98 37.96 37.96 5.3K
14:15 37.91 37.91 37.82 37.82 2.6K
14:16 37.84 37.88 37.60 37.60 21.2K
14:17 37.46 37.60 37.46 37.60 8.5K
14:18 37.50 37.58 37.50 37.57 4.8K
14:19 37.58 37.60 37.58 37.60 5.9K
14:20 37.62 37.65 37.55 37.61 6.0K
14:21 37.60 37.60 37.55 37.57 3.7K
14:22 37.55 37.70 37.55 37.61 7.8K
14:23 37.60 37.77 37.56 37.77 3.0K
14:24 37.80 37.90 37.80 37.90 3.4K
14:25 37.91 37.98 37.91 37.96 2.7K
14:26 37.96 38.00 37.96 37.99 1.2K
14:27 37.98 38.01 37.81 37.81 5.1K
14:28 37.83 37.95 37.83 37.95 5.0K
14:29 37.86 37.86 37.86 37.86 2.0K
14:30 37.86 37.92 37.84 37.84 2.0K
14:31 37.82 37.83 37.82 37.83 1.7K
14:32 37.79 37.88 37.79 37.88 4.2K
14:33 37.79 37.79 37.79 37.78 1.0K
14:34 37.78 37.78 37.78 37.78 3.1K
14:35 37.84 37.87 37.84 37.87 1.2K
14:36 37.93 38.02 37.93 38.02 4.8K
14:37 38.05 38.07 37.82 37.91 32.3K
14:38 37.88 37.89 37.85 37.89 2.4K
14:39 37.91 37.92 37.88 37.92 3.4K
14:40 37.91 37.91 37.82 37.82 2.9K
14:41 37.90 37.90 37.80 37.83 4.5K
14:42 37.83 37.86 37.80 37.86 2.7K
14:43 37.84 37.88 37.84 37.87 1.2K
14:44 37.89 37.89 37.66 37.75 12.9K
14:45 37.86 37.86 37.86 37.86 0.8K
14:46 37.77 37.85 37.77 37.85 3.5K
14:47 37.81 37.81 37.81 37.81 0.6K
14:48 37.82 37.82 37.82 37.82 0.5K
14:49 37.72 37.72 37.69 37.69 3.1K
14:50 37.72 37.74 37.58 37.58 2.1K
14:51 37.59 37.60 37.59 37.61 2.7K
14:52 37.65 37.65 37.63 37.63 1.0K
14:53 37.65 37.65 37.59 37.61 3.9K
14:54 37.63 37.65 37.59 37.60 5.8K
14:55 37.60 37.64 37.60 37.64 2.3K
14:56 37.70 37.70 37.64 37.64 1.5K
14:57 37.57 37.60 37.54 37.60 11.0K
14:58 37.59 37.59 37.54 37.53 8.7K
14:59 37.51 37.51 37.42 37.48 25.7K
15:00 37.46 37.50 37.46 37.47 9.4K
15:01 37.46 37.51 37.46 37.51 2.4K
15:02 37.48 37.48 37.44 37.46 10.4K
15:03 37.42 37.42 37.28 37.35 4.4K
15:04 37.39 37.41 37.38 37.40 16.0K
15:05 37.45 37.50 37.36 37.36 5.1K
15:06 37.38 37.38 37.29 37.29 12.7K
15:07 37.23 37.23 37.15 37.15 5.6K
15:08 37.17 37.23 37.13 37.19 3.3K
15:09 37.16 37.16 37.11 37.15 6.6K
15:10 37.15 37.32 37.15 37.30 8.8K
15:11 37.18 37.18 37.12 37.12 1.9K
15:12 37.19 37.19 37.14 37.14 2.2K
15:13 37.09 37.09 36.92 36.98 26.0K
15:14 36.95 36.96 36.84 36.87 5.4K
15:15 36.86 36.86 36.78 36.78 6.2K
15:16 36.77 36.77 36.45 36.53 22.7K
15:17 36.42 36.42 36.25 36.33 27.1K
15:18 36.32 36.32 35.91 35.96 29.9K
15:19 35.94 35.94 35.77 35.89 11.8K
15:20 35.87 35.90 35.71 35.75 20.2K
15:21 35.80 35.80 35.60 35.60 14.0K
15:22 35.64 35.67 35.41 35.56 36.5K
15:23 35.59 35.68 35.53 35.68 11.2K
15:24 35.50 35.53 35.44 35.47 8.2K
15:25 35.48 35.60 35.35 35.59 10.7K
15:26 35.64 36.08 35.64 36.08 9.4K
15:27 36.05 36.41 36.05 36.41 8.3K
15:28 36.40 36.42 36.27 36.41 15.3K
15:29 36.40 36.44 36.35 36.44 11.2K
15:30 36.43 36.72 36.43 36.70 4.0K
15:31 36.73 36.81 36.71 36.72 12.0K
15:32 36.76 36.85 36.66 36.81 5.6K
15:33 36.87 37.00 36.87 36.95 5.3K
15:34 36.87 37.00 36.87 37.00 4.4K
15:35 37.00 37.14 37.00 37.14 4.0K
15:36 37.23 37.31 37.23 37.29 7.2K
15:37 37.29 37.44 37.29 37.39 5.6K
15:38 37.34 37.43 37.31 37.43 9.6K
15:39 37.41 37.43 37.36 37.41 1.9K
15:40 37.44 37.44 37.22 37.32 9.2K
15:41 37.29 37.29 37.21 37.28 3.2K
15:42 37.22 37.22 37.04 37.13 11.2K
15:43 37.10 37.14 37.07 37.14 1.9K
15:44 37.24 37.24 37.00 37.07 2.4K
15:45 37.25 37.30 37.16 37.27 4.0K
15:46 37.20 37.20 37.19 37.19 3.8K
15:47 37.13 37.32 37.13 37.30 3.6K
15:48 37.28 37.28 37.21 37.23 2.8K
15:49 37.19 37.27 37.19 37.23 1.9K
15:50 37.16 37.16 36.90 36.90 6.0K
15:51 36.87 36.92 36.87 36.89 2.2K
15:52 36.86 36.97 36.80 36.83 5.0K
15:53 36.82 36.82 36.51 36.60 8.7K
15:54 36.53 36.53 36.39 36.39 10.3K
15:55 36.38 36.61 36.38 36.61 2.7K
15:56 36.61 36.61 36.46 36.48 16.8K
15:57 36.48 36.49 36.34 36.39 12.0K
15:58 36.34 36.36 36.30 36.33 12.3K
15:59 36.33 36.34 36.18 36.19 278.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available