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 38.55 39.29 38.55 39.00 176.2K
09:31 39.41 39.41 39.01 39.23 17.1K
09:32 39.20 39.39 39.06 39.06 89.4K
09:33 38.95 38.99 38.75 38.76 18.0K
09:34 38.76 38.81 38.70 38.70 8.1K
09:35 38.68 38.68 38.43 38.53 14.4K
09:36 38.42 38.42 38.28 38.30 16.0K
09:37 38.45 38.45 38.23 38.29 13.7K
09:38 38.29 38.36 38.10 38.10 17.3K
09:39 38.06 38.33 38.04 38.31 11.5K
09:40 38.34 38.63 38.34 38.53 26.4K
09:41 38.56 38.80 38.55 38.78 10.3K
09:42 38.78 39.00 38.78 38.90 25.5K
09:43 38.83 38.84 38.76 38.76 12.2K
09:44 38.75 38.95 38.72 38.95 9.5K
09:45 38.97 38.98 38.74 38.78 9.4K
09:46 38.76 38.82 38.57 38.77 4.5K
09:47 38.80 38.86 38.70 38.75 4.7K
09:48 38.82 38.89 38.77 38.89 4.1K
09:49 38.84 38.95 38.76 38.95 8.1K
09:50 38.93 38.93 38.68 38.70 7.2K
09:51 38.66 38.83 38.66 38.83 1.9K
09:52 38.85 38.90 38.82 38.87 5.0K
09:53 38.83 38.90 38.77 38.81 4.3K
09:54 38.83 38.93 38.74 38.93 15.2K
09:55 38.89 38.97 38.70 38.79 21.0K
09:56 38.85 39.12 38.85 39.05 9.7K
09:57 39.01 39.14 39.01 39.14 10.2K
09:58 39.01 39.26 38.99 39.26 27.6K
09:59 39.24 39.25 39.05 39.11 10.1K
10:00 39.08 39.46 39.08 39.46 16.2K
10:01 39.52 39.68 39.47 39.64 28.4K
10:02 39.78 39.84 39.57 39.59 20.4K
10:03 39.66 39.66 39.36 39.45 11.7K
10:04 39.47 39.47 39.22 39.28 12.5K
10:05 39.31 39.52 39.20 39.20 9.0K
10:06 39.20 39.33 39.20 39.25 6.4K
10:07 39.22 39.39 39.17 39.39 6.3K
10:08 39.42 39.55 39.42 39.55 10.1K
10:09 39.56 39.66 39.56 39.57 10.8K
10:10 39.59 39.72 39.55 39.55 15.3K
10:11 39.59 39.60 39.43 39.43 5.8K
10:12 39.48 39.54 39.41 39.41 13.3K
10:13 39.51 39.55 39.45 39.47 14.3K
10:14 39.50 39.59 39.48 39.55 8.6K
10:15 39.60 39.60 39.50 39.59 4.0K
10:16 39.61 39.87 39.61 39.80 25.1K
10:17 39.86 40.45 39.80 40.36 40.2K
10:18 40.33 40.59 40.23 40.58 30.0K
10:19 40.60 40.60 39.86 39.91 19.6K
10:20 39.91 40.03 39.91 40.04 18.8K
10:21 40.11 40.12 40.00 40.06 12.8K
10:22 39.97 40.18 39.91 40.18 9.3K
10:23 40.34 40.42 40.33 40.41 15.8K
10:24 40.43 40.43 40.27 40.28 16.0K
10:25 40.24 40.31 40.12 40.12 43.2K
10:26 40.08 40.20 40.08 40.20 17.0K
10:27 40.23 40.51 40.23 40.51 16.3K
10:28 40.48 40.51 40.36 40.35 8.8K
10:29 40.44 40.46 40.33 40.44 9.0K
10:30 40.44 40.58 40.44 40.53 23.1K
10:31 40.51 40.68 40.46 40.49 11.9K
10:32 40.46 40.56 40.41 40.50 13.8K
10:33 40.50 40.63 40.50 40.56 8.6K
10:34 40.48 40.48 40.30 40.35 7.2K
10:35 40.29 40.42 40.29 40.40 3.4K
10:36 40.35 40.51 40.35 40.51 9.0K
10:37 40.48 40.48 40.38 40.42 6.4K
10:38 40.46 40.46 40.28 40.28 1.8K
10:39 40.17 40.27 40.17 40.23 2.1K
10:40 40.30 40.41 40.23 40.39 10.2K
10:41 40.41 40.42 40.34 40.38 4.7K
10:42 40.35 40.56 40.33 40.52 6.6K
10:43 40.55 40.55 40.33 40.33 6.6K
10:44 40.26 40.26 40.08 40.11 4.5K
10:45 40.20 40.20 40.08 40.09 1.0K
10:46 40.09 40.20 40.05 40.11 6.5K
10:47 40.13 40.20 40.10 40.20 5.9K
10:48 40.25 40.33 40.23 40.23 3.3K
10:49 40.24 40.24 40.18 40.18 5.3K
10:50 40.21 40.21 40.15 40.16 3.4K
10:51 40.21 40.24 40.14 40.14 5.2K
10:52 40.11 40.12 40.00 40.06 13.4K
10:53 40.07 40.07 39.92 39.93 15.1K
10:54 39.92 39.94 39.77 39.83 18.6K
10:55 39.80 39.80 39.67 39.68 7.3K
10:56 39.68 39.68 39.58 39.60 1.8K
10:57 39.52 39.66 39.47 39.66 5.7K
10:58 39.65 39.75 39.64 39.64 3.3K
10:59 39.65 39.73 39.59 39.65 7.8K
11:00 39.63 39.77 39.63 39.72 6.9K
11:01 39.70 39.74 39.70 39.70 5.6K
11:02 39.64 39.65 39.54 39.57 6.1K
11:03 39.61 39.87 39.61 39.81 4.3K
11:04 39.82 39.91 39.82 39.88 4.2K
11:05 39.91 39.97 39.89 39.93 17.6K
11:06 39.87 39.87 39.80 39.80 2.3K
11:07 39.80 39.86 39.80 39.84 1.9K
11:08 39.84 39.85 39.81 39.81 3.8K
11:09 39.70 39.74 39.69 39.72 3.0K
11:10 39.69 39.70 39.68 39.68 2.9K
11:11 39.76 39.76 39.74 39.74 1.2K
11:12 39.80 39.86 39.79 39.86 2.5K
11:13 39.79 39.79 39.62 39.74 3.4K
11:14 39.75 39.80 39.68 39.68 5.5K
11:15 39.62 39.62 39.43 39.47 4.9K
11:16 39.41 39.46 39.34 39.46 5.4K
11:17 39.38 39.38 39.26 39.28 3.0K
11:18 39.24 39.29 39.20 39.28 6.5K
11:19 39.22 39.22 39.12 39.20 6.4K
11:20 39.22 39.22 39.18 39.20 2.8K
11:21 39.17 39.18 39.04 39.04 11.5K
11:22 39.00 39.17 38.96 39.17 10.7K
11:23 39.20 39.25 39.20 39.20 7.0K
11:24 39.25 39.25 39.23 39.23 4.1K
11:25 39.20 39.20 39.13 39.17 1.7K
11:26 39.24 39.24 39.09 39.09 1.9K
11:27 39.13 39.13 38.99 38.99 8.6K
11:28 39.00 39.05 38.95 38.95 4.0K
11:29 38.98 39.11 38.98 39.11 4.2K
11:30 39.12 39.14 39.11 39.14 2.5K
11:31 39.30 39.40 39.30 39.38 3.8K
11:32 39.26 39.26 39.20 39.26 3.6K
11:33 39.29 39.38 39.29 39.38 6.6K
11:34 39.40 39.40 39.32 39.32 22.3K
11:35 39.32 39.37 39.32 39.37 4.7K
11:36 39.34 39.36 39.17 39.17 1.4K
11:37 39.28 39.28 39.28 39.28 0.2K
11:38 39.28 39.29 39.21 39.21 1.0K
11:39 39.23 39.30 39.20 39.30 13.3K
11:40 39.22 39.25 39.20 39.25 3.7K
11:41 39.11 39.12 39.06 39.11 4.5K
11:42 38.99 39.07 38.99 39.07 2.9K
11:43 39.01 39.11 39.00 39.00 1.3K
11:44 39.04 39.07 38.96 39.02 14.8K
11:45 39.02 39.02 38.95 38.95 2.5K
11:46 38.93 39.05 38.84 38.98 4.8K
11:47 39.06 39.06 39.00 39.00 1.9K
11:48 39.01 39.01 38.88 38.92 2.0K
11:49 38.80 38.94 38.80 38.94 2.7K
11:50 38.92 39.01 38.92 39.01 2.1K
11:51 39.03 39.08 38.99 39.04 2.4K
11:52 39.04 39.10 39.04 39.06 2.7K
11:53 39.09 39.09 39.08 39.08 1.0K
11:54 39.08 39.08 39.08 39.08 1.8K
11:55 39.07 39.07 39.03 39.03 3.5K
11:56 39.10 39.10 38.96 39.01 3.1K
11:57 38.96 38.96 38.88 38.88 1.9K
11:58 38.91 38.91 38.91 38.91 0.6K
11:59 38.86 38.91 38.86 38.91 0.8K
12:00 38.93 38.93 38.91 38.91 2.5K
12:01 38.96 38.96 38.96 38.96 2.5K
12:02 38.95 38.95 38.91 38.94 9.0K
12:03 38.98 38.98 38.91 38.91 10.8K
12:04 38.90 38.90 38.90 38.90 2.1K
12:05 38.90 39.03 38.90 39.03 13.3K
12:06 39.00 39.00 38.85 38.85 1.9K
12:07 38.93 38.93 38.92 38.93 1.5K
12:08 38.95 38.95 38.80 38.80 3.8K
12:09 38.75 38.81 38.75 38.81 3.6K
12:10 38.77 38.82 38.75 38.80 4.0K
12:11 38.75 38.75 38.70 38.70 5.8K
12:12 38.72 38.79 38.72 38.79 5.8K
12:13 38.75 38.94 38.75 38.94 8.8K
12:14 38.98 38.98 38.92 38.95 1.0K
12:15 38.88 38.88 38.88 38.88 0.4K
12:16 38.88 38.88 38.88 38.88 0.2K
12:17 38.82 38.84 38.78 38.81 3.1K
12:18 38.90 38.90 38.90 38.90 2.8K
12:19 38.90 38.90 38.90 38.90 0.4K
12:20 38.95 38.95 38.82 38.95 1.6K
12:21 38.96 38.96 38.96 38.96 0.1K
12:22 39.10 39.25 39.10 39.25 5.5K
12:23 39.29 39.29 39.19 39.23 18.8K
12:24 39.26 39.29 39.23 39.27 9.8K
12:25 39.29 39.51 39.29 39.47 5.5K
12:26 39.49 39.49 39.31 39.31 21.9K
12:27 39.40 39.47 39.36 39.36 1.4K
12:28 39.43 39.51 39.43 39.51 6.4K
12:29 39.52 39.52 39.44 39.47 3.0K
12:30 39.50 39.50 39.50 39.50 0.4K
12:31 39.50 39.53 39.48 39.53 6.9K
12:32 39.52 39.55 39.52 39.55 1.4K
12:33 39.62 39.69 39.62 39.67 7.0K
12:34 39.61 39.65 39.58 39.63 6.8K
12:35 39.69 39.80 39.69 39.80 6.1K
12:36 39.90 39.90 39.84 39.84 8.8K
12:37 39.86 39.86 39.86 39.86 2.2K
12:38 39.87 39.87 39.80 39.83 5.2K
12:39 39.87 39.91 39.72 39.72 3.9K
12:40 39.81 39.81 39.74 39.74 2.8K
12:41 39.73 39.73 39.73 39.73 0.5K
12:42 39.70 39.70 39.59 39.59 3.0K
12:43 39.60 39.61 39.60 39.61 3.1K
12:44 39.57 39.61 39.54 39.55 4.1K
12:45 39.43 39.57 39.43 39.57 7.5K
12:46 39.71 39.71 39.70 39.70 0.8K
12:47 39.66 39.66 39.66 39.66 0.6K
12:49 39.70 39.71 39.70 39.71 2.0K
12:50 39.74 39.81 39.74 39.81 5.6K
12:51 39.93 39.96 39.92 39.95 3.5K
12:52 39.95 39.95 39.84 39.85 3.0K
12:53 39.82 39.83 39.82 39.83 2.5K
12:57 39.71 39.72 39.71 39.72 1.5K
12:58 39.78 39.90 39.78 39.90 5.4K
12:59 39.86 39.91 39.85 39.90 21.9K
13:00 39.91 39.93 39.89 39.89 1.5K
13:01 39.85 40.01 39.85 40.01 38.1K
13:02 40.04 40.06 40.02 40.05 6.3K
13:03 40.05 40.10 40.04 40.06 1.1K
13:04 40.08 40.08 40.06 40.08 1.6K
13:05 40.10 40.10 39.98 39.98 2.5K
13:06 40.07 40.12 40.07 40.10 9.3K
13:07 40.03 40.03 40.03 40.03 1.0K
13:08 40.01 40.05 39.98 40.05 4.1K
13:09 40.10 40.19 40.10 40.20 4.1K
13:10 40.16 40.16 40.02 40.02 1.1K
13:11 40.09 40.09 40.09 40.09 1.4K
13:12 39.93 39.93 39.88 39.92 3.5K
13:13 39.91 39.91 39.91 39.91 3.0K
13:14 39.91 39.92 39.88 39.88 1.1K
13:15 39.91 40.00 39.91 39.94 1.2K
13:16 39.99 39.99 39.97 39.97 5.5K
13:17 39.99 39.99 39.92 39.92 2.1K
13:18 39.94 39.94 39.92 39.93 1.0K
13:19 39.90 39.90 39.89 39.90 2.0K
13:20 39.75 39.78 39.75 39.75 3.3K
13:21 39.85 39.85 39.84 39.84 0.8K
13:22 39.94 39.94 39.87 39.87 2.0K
13:24 39.80 39.90 39.80 39.90 0.7K
13:25 39.95 40.01 39.95 40.01 2.0K
13:26 40.07 40.16 40.07 40.08 3.6K
13:27 40.05 40.11 40.02 40.02 2.2K
13:28 39.98 40.04 39.98 40.03 1.7K
13:31 39.85 39.87 39.85 39.87 0.4K
13:33 39.86 39.86 39.86 39.86 0.3K
13:34 39.86 39.86 39.86 39.86 0.6K
13:35 39.76 39.76 39.75 39.75 0.3K
13:36 39.77 39.90 39.77 39.90 2.8K
13:37 39.84 39.84 39.84 39.84 1.2K
13:39 39.77 39.77 39.70 39.71 0.4K
13:40 39.67 39.67 39.67 39.67 2.6K
13:41 39.68 39.68 39.60 39.60 0.8K
13:42 39.65 39.65 39.64 39.64 2.1K
13:43 39.63 39.64 39.63 39.64 0.4K
13:44 39.67 39.67 39.67 39.67 0.7K
13:45 39.75 39.78 39.75 39.78 0.6K
13:46 39.77 39.80 39.77 39.80 0.9K
13:47 39.87 39.94 39.85 39.94 2.2K
13:48 39.95 39.98 39.94 39.95 8.7K
13:49 39.94 39.94 39.94 39.94 7.4K
13:50 39.95 40.08 39.95 40.03 2.3K
13:51 39.97 39.97 39.90 39.90 0.8K
13:52 39.94 39.98 39.94 39.98 0.6K
13:53 39.97 39.97 39.95 39.95 2.1K
13:54 39.84 39.84 39.84 39.84 0.2K
13:55 39.84 39.84 39.84 39.84 1.7K
13:56 39.75 39.75 39.75 39.75 0.7K
13:58 39.71 39.71 39.71 39.71 0.6K
13:59 39.65 39.67 39.64 39.66 2.1K
14:00 39.60 39.66 39.60 39.66 2.1K
14:01 39.72 39.78 39.69 39.78 0.9K
14:02 39.74 39.78 39.73 39.78 11.6K
14:03 39.75 39.75 39.75 39.75 0.6K
14:05 39.70 39.72 39.63 39.72 2.7K
14:07 39.72 39.74 39.72 39.74 1.8K
14:08 39.76 39.76 39.76 39.76 1.5K
14:09 39.82 39.82 39.80 39.80 0.7K
14:11 39.85 39.85 39.84 39.84 1.3K
14:12 39.87 39.87 39.87 39.87 0.7K
14:13 39.85 39.85 39.85 39.85 2.0K
14:14 39.88 39.94 39.88 39.92 1.2K
14:15 39.90 39.90 39.87 39.87 0.5K
14:16 39.81 39.86 39.81 39.85 1.9K
14:17 39.86 39.86 39.82 39.83 0.6K
14:18 39.87 39.87 39.87 39.87 0.2K
14:19 39.87 39.87 39.79 39.79 0.3K
14:20 39.79 39.79 39.74 39.74 0.9K
14:21 39.74 39.75 39.74 39.74 5.6K
14:23 39.86 39.86 39.86 39.86 0.5K
14:25 39.88 39.92 39.88 39.92 1.0K
14:26 39.79 39.79 39.79 39.79 0.3K
14:27 39.81 39.81 39.81 39.81 0.8K
14:28 40.00 40.08 40.00 40.08 5.5K
14:29 40.01 40.01 39.89 39.89 3.0K
14:30 39.93 39.93 39.93 39.93 0.3K
14:31 39.98 39.98 39.92 39.92 0.8K
14:32 39.93 39.97 39.93 39.97 4.6K
14:33 39.98 39.98 39.98 39.98 2.0K
14:34 40.00 40.00 39.98 39.98 6.6K
14:35 39.90 39.90 39.86 39.86 3.0K
14:36 39.91 39.91 39.91 39.91 2.8K
14:39 39.60 39.60 39.58 39.60 1.6K
14:40 39.58 39.59 39.56 39.56 2.0K
14:41 39.53 39.57 39.53 39.57 2.0K
14:42 39.57 39.60 39.54 39.60 4.5K
14:43 39.57 39.59 39.55 39.57 4.6K
14:44 39.52 39.52 39.44 39.48 4.9K
14:45 39.52 39.52 39.50 39.50 1.5K
14:46 39.69 39.69 39.69 39.69 0.1K
14:47 39.68 39.68 39.64 39.64 1.6K
14:48 39.60 39.65 39.60 39.65 2.5K
14:49 39.54 39.54 39.51 39.51 4.1K
14:50 39.60 39.60 39.54 39.54 1.2K
14:51 39.48 39.49 39.45 39.49 2.1K
14:52 39.51 39.51 39.42 39.42 4.3K
14:53 39.49 39.54 39.49 39.51 0.9K
14:54 39.54 39.54 39.54 39.54 0.3K
14:55 39.46 39.46 39.41 39.42 2.1K
14:56 39.41 39.43 39.41 39.43 6.0K
14:57 39.44 39.44 39.44 39.44 0.7K
14:58 39.42 39.43 39.42 39.43 0.6K
14:59 39.42 39.44 39.42 39.42 6.5K
15:00 39.42 39.44 39.40 39.44 12.5K
15:01 39.55 39.55 39.55 39.55 1.0K
15:03 39.54 39.54 39.54 39.54 0.2K
15:04 39.54 39.54 39.54 39.54 2.1K
15:05 39.49 39.49 39.49 39.49 0.2K
15:06 39.54 39.57 39.54 39.57 3.5K
15:07 39.56 39.59 39.56 39.59 1.4K
15:08 39.62 39.64 39.62 39.63 4.9K
15:09 39.65 39.74 39.65 39.74 3.4K
15:10 39.76 39.77 39.76 39.77 1.4K
15:11 39.75 39.75 39.75 39.75 0.2K
15:12 39.80 39.80 39.80 39.80 0.2K
15:13 39.74 39.74 39.73 39.73 0.4K
15:14 39.82 39.82 39.82 39.82 1.2K
15:16 39.81 39.81 39.75 39.80 6.1K
15:17 39.80 39.80 39.77 39.77 0.4K
15:18 39.86 39.86 39.86 39.86 0.3K
15:19 39.82 39.84 39.82 39.84 2.8K
15:20 39.84 39.84 39.84 39.84 0.3K
15:21 39.80 39.81 39.78 39.81 5.0K
15:22 39.80 39.85 39.80 39.85 0.8K
15:23 39.82 39.82 39.81 39.81 2.2K
15:24 39.87 39.90 39.87 39.90 0.6K
15:25 39.89 39.90 39.89 39.90 2.1K
15:26 39.90 39.90 39.85 39.85 1.7K
15:27 39.88 39.88 39.88 39.88 0.1K
15:28 39.88 39.92 39.88 39.92 0.5K
15:29 39.85 39.88 39.85 39.88 1.3K
15:30 39.92 39.95 39.90 39.95 1.5K
15:31 39.92 39.93 39.92 39.93 0.2K
15:32 39.93 39.94 39.91 39.94 5.4K
15:33 39.88 39.88 39.88 39.88 0.1K
15:34 39.88 39.88 39.88 39.88 0.9K
15:35 39.99 40.00 39.99 40.00 8.1K
15:36 39.97 39.98 39.97 39.97 1.7K
15:37 39.94 39.94 39.94 39.94 0.3K
15:38 39.85 39.85 39.85 39.85 0.1K
15:39 39.83 39.83 39.76 39.76 0.5K
15:40 39.72 39.72 39.72 39.72 0.3K
15:41 39.76 39.80 39.76 39.80 1.6K
15:42 39.77 39.80 39.72 39.72 10.8K
15:43 39.77 39.77 39.77 39.77 1.0K
15:44 39.79 39.79 39.75 39.75 2.7K
15:45 39.76 39.76 39.76 39.76 2.3K
15:46 39.70 39.71 39.70 39.71 1.7K
15:47 39.72 39.77 39.72 39.77 5.0K
15:48 39.78 39.83 39.76 39.83 2.2K
15:49 39.78 39.81 39.75 39.76 14.4K
15:50 39.89 40.15 39.89 40.15 29.7K
15:51 39.95 39.95 39.92 39.93 2.8K
15:52 39.98 40.11 39.98 40.11 4.8K
15:53 40.18 40.23 40.00 40.00 3.5K
15:54 40.04 40.22 40.04 40.22 11.0K
15:55 40.18 40.18 40.15 40.15 2.5K
15:56 40.22 40.32 40.20 40.32 12.8K
15:57 40.29 40.35 40.27 40.32 29.9K
15:58 40.29 40.29 40.22 40.24 18.3K
15:59 40.20 40.26 40.19 40.19 63.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available