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 38.34 38.62 38.15 38.38 377.5K
09:31 38.20 38.47 38.20 38.26 6.0K
09:32 38.36 38.55 38.29 38.33 14.5K
09:33 38.40 38.77 38.40 38.71 16.8K
09:34 38.66 38.66 38.27 38.28 16.2K
09:35 38.30 38.36 38.16 38.20 12.8K
09:36 38.28 38.52 38.27 38.52 11.5K
09:37 38.55 38.75 38.53 38.61 23.6K
09:38 38.59 38.69 38.56 38.56 13.9K
09:39 38.38 38.59 38.38 38.59 5.1K
09:40 38.49 38.67 38.44 38.44 8.3K
09:41 38.45 38.70 38.45 38.70 30.3K
09:42 38.75 38.96 38.66 38.67 8.0K
09:43 38.50 38.65 38.50 38.65 4.2K
09:44 38.59 38.71 38.50 38.50 8.4K
09:45 38.53 38.60 38.32 38.37 63.8K
09:46 38.37 38.40 38.30 38.40 8.2K
09:47 38.32 38.49 38.32 38.42 32.0K
09:48 38.37 38.42 38.33 38.41 20.0K
09:49 38.45 38.66 38.45 38.66 2.5K
09:50 38.67 38.76 38.58 38.58 31.6K
09:51 38.54 38.54 38.30 38.30 9.4K
09:52 38.24 38.30 38.17 38.25 16.5K
09:53 38.30 38.30 38.26 38.29 13.7K
09:54 38.23 38.23 37.95 38.03 29.6K
09:55 37.92 37.96 37.70 37.70 29.2K
09:56 37.68 37.68 37.39 37.51 34.0K
09:57 37.47 37.71 37.47 37.68 6.7K
09:58 37.64 37.68 37.57 37.63 14.6K
09:59 37.63 37.98 37.63 37.97 13.2K
10:00 38.00 38.03 37.85 38.02 13.5K
10:01 38.08 38.19 38.02 38.17 12.6K
10:02 38.07 38.07 37.91 37.91 3.7K
10:03 37.85 37.85 37.67 37.82 6.8K
10:04 37.86 37.96 37.86 37.95 1.7K
10:05 37.84 37.92 37.80 37.88 3.3K
10:06 37.86 37.97 37.79 37.97 10.6K
10:07 37.91 38.01 37.90 37.90 7.3K
10:08 37.93 37.94 37.93 37.94 2.9K
10:09 37.92 38.16 37.92 38.15 6.6K
10:10 38.08 38.08 37.97 38.01 6.0K
10:11 37.88 37.88 37.82 37.82 4.5K
10:12 37.94 38.17 37.90 38.17 11.9K
10:13 38.27 38.33 38.15 38.15 20.0K
10:14 38.25 38.42 38.24 38.31 9.3K
10:15 38.30 38.30 38.22 38.29 3.7K
10:16 38.29 38.29 38.27 38.27 1.2K
10:17 38.37 38.37 38.34 38.34 5.4K
10:18 38.30 38.39 38.21 38.23 4.6K
10:19 38.24 38.32 38.04 38.05 8.2K
10:20 38.03 38.03 38.00 38.00 1.4K
10:21 38.07 38.08 38.05 38.06 15.8K
10:22 38.11 38.11 38.11 38.11 1.4K
10:23 38.11 38.11 38.04 38.04 2.0K
10:24 38.10 38.10 38.08 38.08 0.9K
10:25 38.06 38.10 37.92 38.10 14.8K
10:26 38.03 38.04 37.99 38.04 1.5K
10:27 38.05 38.12 38.05 38.12 10.9K
10:28 37.95 37.95 37.95 37.95 3.1K
10:29 37.92 37.99 37.92 37.99 13.1K
10:30 38.10 38.19 38.10 38.12 3.6K
10:31 38.22 38.30 38.21 38.26 18.2K
10:32 38.31 38.33 38.31 38.33 7.0K
10:33 38.44 38.55 38.38 38.38 12.7K
10:34 38.40 38.41 38.37 38.41 5.6K
10:35 38.44 38.44 38.34 38.38 9.4K
10:36 38.38 38.42 38.38 38.42 4.9K
10:37 38.48 38.50 38.44 38.44 1.6K
10:38 38.45 38.50 38.33 38.33 13.4K
10:39 38.36 38.36 38.28 38.28 1.4K
10:40 38.42 38.62 38.42 38.62 9.5K
10:41 38.60 38.62 38.39 38.41 4.4K
10:42 38.46 38.49 38.46 38.48 2.6K
10:43 38.56 38.60 38.35 38.35 24.8K
10:44 38.46 38.46 38.46 38.46 0.2K
10:45 38.46 38.46 38.46 38.46 0.7K
10:46 38.50 38.51 38.49 38.49 2.3K
10:47 38.46 38.53 38.46 38.53 0.9K
10:48 38.52 38.53 38.52 38.53 2.6K
10:49 38.57 38.67 38.57 38.67 5.2K
10:50 38.70 38.82 38.70 38.80 6.1K
10:51 38.80 38.81 38.76 38.76 3.1K
10:52 38.72 38.80 38.72 38.78 2.8K
10:53 38.83 38.83 38.58 38.58 6.5K
10:54 38.60 38.60 38.56 38.59 7.6K
10:55 38.62 38.62 38.59 38.59 3.4K
10:56 38.56 38.61 38.52 38.52 5.0K
10:57 38.55 38.55 38.51 38.51 2.6K
10:58 38.60 38.60 38.59 38.59 6.1K
10:59 38.58 38.58 38.58 38.58 0.9K
11:00 38.61 38.74 38.61 38.74 6.4K
11:01 38.74 38.81 38.74 38.81 0.5K
11:02 38.80 38.80 38.70 38.70 15.0K
11:03 38.71 38.75 38.70 38.75 14.1K
11:04 38.91 38.96 38.91 38.96 5.4K
11:05 38.95 38.99 38.89 38.90 16.5K
11:06 38.90 38.95 38.84 38.90 12.1K
11:07 38.91 38.95 38.80 38.80 7.3K
11:08 38.93 38.93 38.87 38.87 1.2K
11:09 38.78 38.78 38.69 38.73 7.9K
11:10 38.75 38.81 38.73 38.81 2.2K
11:11 38.84 38.84 38.72 38.72 1.9K
11:12 38.73 38.81 38.73 38.78 5.6K
11:13 38.81 38.83 38.81 38.83 0.8K
11:14 38.85 38.91 38.85 38.91 1.4K
11:15 38.81 38.81 38.71 38.71 5.2K
11:16 38.62 38.64 38.61 38.61 4.3K
11:17 38.57 38.57 38.46 38.50 17.6K
11:18 38.45 38.48 38.26 38.27 5.2K
11:19 38.14 38.35 38.14 38.32 5.6K
11:20 38.23 38.23 38.14 38.14 6.7K
11:21 38.12 38.14 38.04 38.04 15.6K
11:22 38.14 38.40 38.14 38.40 2.4K
11:23 38.36 38.36 38.26 38.26 6.5K
11:24 38.26 38.26 38.26 38.26 0.8K
11:25 38.20 38.27 38.20 38.27 6.3K
11:26 38.02 38.02 38.02 38.02 0.8K
11:27 38.00 38.16 37.99 38.16 4.9K
11:28 38.16 38.28 38.08 38.28 6.3K
11:29 38.46 38.46 38.41 38.41 1.4K
11:30 38.58 38.58 38.48 38.48 6.8K
11:31 38.56 38.66 38.56 38.66 3.7K
11:32 38.57 38.57 38.57 38.57 2.2K
11:33 38.50 38.54 38.47 38.47 1.4K
11:34 38.48 38.48 38.45 38.46 4.6K
11:35 38.36 38.36 38.36 38.36 5.8K
11:36 38.32 38.35 38.32 38.35 2.2K
11:37 38.25 38.27 38.25 38.27 0.3K
11:38 38.25 38.26 38.25 38.26 3.7K
11:39 38.36 38.36 38.36 38.36 0.7K
11:41 38.30 38.31 38.30 38.31 4.0K
11:42 38.32 38.32 38.22 38.26 1.6K
11:43 38.16 38.16 38.16 38.16 1.4K
11:44 38.17 38.22 38.17 38.22 1.3K
11:45 38.22 38.22 38.22 38.22 2.7K
11:48 38.25 38.25 38.25 38.24 2.4K
11:49 38.22 38.25 38.22 38.25 1.7K
11:50 38.25 38.33 38.25 38.28 3.9K
11:52 38.30 38.32 38.30 38.32 1.5K
11:53 38.34 38.36 38.34 38.36 1.0K
11:54 38.33 38.33 38.31 38.31 3.1K
11:55 38.25 38.25 38.25 38.25 6.1K
11:56 38.25 38.25 38.21 38.21 7.8K
11:57 38.12 38.12 38.12 38.12 2.0K
11:58 38.12 38.18 38.12 38.18 1.2K
11:59 38.14 38.14 38.14 38.14 3.1K
12:00 38.16 38.24 38.14 38.24 2.2K
12:01 38.25 38.25 38.18 38.18 16.5K
12:02 38.21 38.21 38.21 38.21 0.5K
12:03 38.18 38.18 38.03 38.03 1.7K
12:04 38.12 38.12 38.12 38.12 0.2K
12:05 38.15 38.18 38.15 38.15 0.9K
12:06 38.14 38.14 38.14 38.14 1.3K
12:07 38.05 38.05 38.05 38.05 0.4K
12:08 38.14 38.14 38.14 38.14 0.7K
12:09 38.17 38.26 38.17 38.26 3.8K
12:10 38.35 38.35 38.35 38.35 1.8K
12:11 38.45 38.45 38.45 38.45 3.9K
12:14 38.33 38.35 38.32 38.32 1.2K
12:15 38.25 38.25 38.16 38.16 1.5K
12:16 38.25 38.25 38.23 38.23 0.3K
12:17 38.20 38.20 38.20 38.20 0.5K
12:18 38.25 38.25 38.22 38.22 5.9K
12:20 38.21 38.21 38.21 38.21 0.8K
12:21 38.19 38.19 38.19 38.19 4.6K
12:23 38.22 38.22 38.22 38.22 0.2K
12:24 38.08 38.13 38.08 38.13 2.2K
12:25 38.08 38.08 38.08 38.08 0.6K
12:27 38.17 38.19 38.17 38.19 1.8K
12:29 38.08 38.13 38.08 38.13 3.4K
12:30 38.14 38.20 38.11 38.20 3.1K
12:31 38.21 38.21 38.19 38.19 2.2K
12:32 38.19 38.19 38.19 38.19 5.1K
12:33 38.07 38.07 38.07 38.07 0.6K
12:35 38.06 38.10 38.06 38.10 3.8K
12:36 38.17 38.17 38.06 38.06 1.1K
12:37 38.09 38.09 38.04 38.06 0.8K
12:39 38.04 38.04 38.01 38.01 4.1K
12:40 38.01 38.07 38.01 38.07 1.7K
12:41 38.17 38.17 38.17 38.17 1.4K
12:42 38.08 38.08 38.08 38.08 0.6K
12:43 37.99 37.99 37.80 37.81 14.3K
12:44 37.72 37.78 37.72 37.78 3.2K
12:45 37.81 37.81 37.73 37.75 2.0K
12:46 37.78 37.82 37.75 37.82 6.9K
12:47 37.77 37.82 37.77 37.82 0.8K
12:48 37.81 37.85 37.81 37.82 7.6K
12:50 37.77 37.77 37.66 37.66 5.8K
12:51 37.73 37.77 37.73 37.76 1.3K
12:52 37.73 37.73 37.62 37.62 2.8K
12:53 37.61 37.61 37.50 37.56 8.2K
12:54 37.50 37.50 37.49 37.49 3.8K
12:55 37.55 37.55 37.40 37.40 2.3K
12:56 37.42 37.49 37.42 37.49 1.7K
12:57 37.47 37.50 37.44 37.45 32.7K
12:58 37.39 37.50 37.39 37.50 6.4K
12:59 37.52 37.55 37.52 37.55 3.6K
13:00 37.54 37.54 37.54 37.54 0.5K
13:01 37.56 37.57 37.56 37.57 0.9K
13:02 37.51 37.51 37.51 37.51 1.0K
13:03 37.49 37.51 37.49 37.50 2.1K
13:04 37.55 37.55 37.52 37.52 1.0K
13:05 37.50 37.51 37.50 37.51 10.1K
13:06 37.46 37.46 37.44 37.44 1.1K
13:07 37.40 37.40 37.39 37.40 2.6K
13:08 37.43 37.47 37.43 37.47 1.3K
13:09 37.47 37.47 37.45 37.45 1.3K
13:10 37.50 37.55 37.50 37.52 7.9K
13:11 37.53 37.53 37.47 37.47 0.9K
13:12 37.47 37.47 37.47 37.47 1.0K
13:13 37.51 37.56 37.51 37.54 3.8K
13:14 37.54 37.62 37.54 37.60 3.2K
13:15 37.59 37.59 37.50 37.50 1.4K
13:16 37.59 37.60 37.59 37.60 0.7K
13:17 37.54 37.54 37.51 37.50 11.6K
13:19 37.65 37.70 37.64 37.70 1.6K
13:20 37.68 37.82 37.68 37.82 5.8K
13:21 37.75 37.75 37.75 37.75 1.5K
13:22 37.80 37.80 37.80 37.80 5.6K
13:23 37.79 37.80 37.79 37.80 1.5K
13:24 37.83 37.83 37.83 37.83 2.8K
13:25 37.80 37.80 37.80 37.80 3.2K
13:26 37.72 37.72 37.71 37.71 0.8K
13:28 37.70 37.70 37.70 37.70 2.3K
13:29 37.60 37.63 37.60 37.63 3.3K
13:32 37.77 37.77 37.73 37.73 0.8K
13:34 37.73 37.77 37.73 37.77 3.2K
13:35 37.84 37.84 37.77 37.78 2.6K
13:36 37.81 37.81 37.81 37.81 0.2K
13:37 37.85 37.85 37.78 37.78 1.3K
13:38 37.84 37.84 37.79 37.79 1.5K
13:39 37.79 37.79 37.79 37.79 1.0K
13:40 37.80 37.81 37.80 37.81 1.8K
13:42 37.73 37.73 37.70 37.70 5.3K
13:43 37.73 37.75 37.73 37.75 2.9K
13:44 37.78 37.78 37.78 37.78 0.7K
13:46 37.80 37.80 37.80 37.80 1.9K
13:48 37.75 37.75 37.75 37.75 1.1K
13:53 37.57 37.57 37.57 37.57 1.1K
13:56 37.56 37.56 37.56 37.56 0.2K
13:57 37.59 37.59 37.59 37.59 4.3K
13:58 37.59 37.62 37.59 37.62 5.2K
13:59 37.60 37.60 37.60 37.60 0.5K
14:00 37.64 37.64 37.62 37.62 0.3K
14:01 37.69 37.69 37.69 37.69 0.1K
14:02 37.75 37.75 37.75 37.75 3.6K
14:03 37.76 37.76 37.76 37.76 0.3K
14:04 37.74 37.74 37.73 37.73 1.5K
14:06 37.76 37.76 37.76 37.76 7.5K
14:07 37.87 37.91 37.87 37.91 3.8K
14:08 37.97 37.97 37.97 37.97 2.0K
14:09 38.01 38.01 37.99 37.99 2.0K
14:10 38.04 38.04 38.02 38.02 0.9K
14:12 38.02 38.02 38.02 38.02 0.4K
14:13 37.98 37.98 37.98 37.98 0.7K
14:14 38.08 38.08 38.08 38.08 1.3K
14:15 38.03 38.03 38.03 38.03 0.5K
14:16 37.95 37.95 37.86 37.89 3.7K
14:17 37.81 37.81 37.81 37.81 0.9K
14:18 37.81 37.90 37.81 37.90 4.0K
14:19 37.89 37.94 37.88 37.94 2.5K
14:20 37.95 37.95 37.87 37.87 1.7K
14:21 37.82 37.82 37.75 37.75 10.8K
14:22 37.72 37.72 37.71 37.72 1.6K
14:23 37.75 37.75 37.75 37.75 0.7K
14:24 37.73 37.73 37.71 37.71 25.4K
14:25 37.61 37.63 37.61 37.63 9.0K
14:26 37.67 37.67 37.67 37.67 0.7K
14:27 37.74 37.83 37.74 37.83 2.6K
14:28 37.84 37.84 37.84 37.84 0.9K
14:29 37.75 37.75 37.75 37.75 0.3K
14:30 37.82 37.82 37.77 37.77 1.4K
14:31 37.80 37.80 37.80 37.80 1.3K
14:32 37.78 37.78 37.78 37.78 2.6K
14:33 37.87 37.89 37.85 37.85 2.8K
14:34 37.90 37.90 37.84 37.84 0.5K
14:35 37.84 37.95 37.84 37.95 1.6K
14:36 37.86 37.86 37.86 37.86 0.2K
14:37 37.83 37.83 37.78 37.81 4.5K
14:38 37.79 37.79 37.79 37.79 2.2K
14:40 37.70 37.70 37.70 37.70 0.4K
14:41 37.66 37.66 37.66 37.66 3.7K
14:42 37.61 37.63 37.61 37.63 3.3K
14:43 37.63 37.63 37.60 37.60 2.7K
14:44 37.61 37.62 37.61 37.62 9.7K
14:45 37.61 37.61 37.53 37.53 19.0K
14:46 37.50 37.54 37.50 37.52 3.0K
14:47 37.52 37.53 37.30 37.30 49.1K
14:48 37.38 37.38 37.31 37.31 4.1K
14:49 37.30 37.41 37.30 37.33 20.8K
14:50 37.39 37.39 37.34 37.37 2.5K
14:51 37.30 37.30 37.29 37.28 2.1K
14:52 37.39 37.39 37.39 37.39 5.6K
14:53 37.40 37.40 37.34 37.40 3.2K
14:55 37.40 37.40 37.39 37.39 1.8K
14:56 37.36 37.36 37.34 37.34 1.5K
14:57 37.29 37.29 37.17 37.17 15.0K
14:58 37.24 37.24 37.18 37.19 3.7K
14:59 37.18 37.23 37.18 37.23 2.4K
15:00 37.31 37.36 37.30 37.36 6.7K
15:01 37.39 37.49 37.39 37.49 2.0K
15:02 37.44 37.44 37.42 37.42 2.9K
15:06 37.37 37.37 37.37 37.37 0.9K
15:07 37.50 37.50 37.50 37.50 0.7K
15:08 37.49 37.49 37.40 37.42 1.9K
15:09 37.43 37.43 37.43 37.43 0.8K
15:11 37.44 37.44 37.44 37.44 0.3K
15:12 37.48 37.48 37.48 37.48 1.2K
15:13 37.50 37.50 37.37 37.37 1.4K
15:14 37.40 37.41 37.40 37.41 1.1K
15:15 37.42 37.42 37.42 37.42 1.6K
15:16 37.42 37.42 37.42 37.42 2.4K
15:17 37.38 37.38 37.38 37.38 1.6K
15:18 37.44 37.44 37.37 37.37 0.7K
15:19 37.32 37.32 37.32 37.32 1.8K
15:20 37.26 37.26 37.22 37.22 0.6K
15:21 37.20 37.22 37.19 37.19 1.3K
15:22 37.20 37.20 37.16 37.16 10.8K
15:23 37.19 37.24 37.19 37.24 4.4K
15:24 37.21 37.30 37.19 37.27 9.6K
15:25 37.30 37.30 37.30 37.30 7.5K
15:26 37.37 37.38 37.32 37.32 5.4K
15:27 37.31 37.31 37.31 37.31 0.4K
15:28 37.32 37.32 37.30 37.30 4.2K
15:29 37.29 37.33 37.29 37.33 1.4K
15:30 37.32 37.32 37.32 37.32 1.4K
15:31 37.50 37.52 37.50 37.52 3.4K
15:33 37.45 37.45 37.42 37.42 1.8K
15:34 37.41 37.41 37.41 37.41 1.9K
15:36 37.35 37.35 37.35 37.35 0.7K
15:38 37.36 37.36 37.28 37.28 1.6K
15:39 37.36 37.36 37.36 37.36 0.3K
15:40 37.37 37.37 37.37 37.37 0.9K
15:41 37.33 37.33 37.33 37.33 0.5K
15:42 37.29 37.29 37.29 37.29 4.0K
15:46 37.43 37.43 37.43 37.43 2.1K
15:47 37.43 37.46 37.43 37.46 2.5K
15:48 37.45 37.64 37.45 37.57 11.4K
15:49 37.57 37.67 37.55 37.67 4.4K
15:50 37.54 37.71 37.54 37.58 3.6K
15:51 37.49 37.50 37.47 37.50 4.5K
15:52 37.39 37.50 37.39 37.50 4.1K
15:53 37.48 37.48 37.48 37.48 0.9K
15:54 37.33 37.60 37.33 37.56 13.3K
15:55 37.59 37.59 37.46 37.46 2.3K
15:56 37.36 37.36 37.34 37.34 0.7K
15:57 37.42 37.42 37.34 37.40 1.4K
15:58 37.33 37.45 37.33 37.45 12.8K
15:59 37.38 37.48 37.38 37.48 36.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available