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 40.48 40.84 40.48 40.68 141.6K
09:31 40.76 41.19 40.76 40.84 20.0K
09:32 40.62 40.71 40.34 40.51 14.9K
09:33 40.70 40.70 40.43 40.43 16.0K
09:34 40.47 40.48 39.88 39.88 24.0K
09:35 39.80 39.91 39.42 39.57 29.1K
09:36 39.59 39.66 39.31 39.35 21.3K
09:37 39.35 39.63 39.35 39.54 9.0K
09:38 39.55 39.69 39.50 39.69 22.1K
09:39 39.64 39.91 39.64 39.91 22.2K
09:40 39.88 40.01 39.87 40.01 12.2K
09:41 40.06 40.06 39.90 39.95 10.2K
09:42 39.95 39.97 39.67 39.67 20.3K
09:43 39.59 39.59 39.40 39.54 36.5K
09:44 39.51 39.51 39.30 39.47 6.5K
09:45 39.45 39.69 39.45 39.53 11.6K
09:46 39.52 39.55 39.39 39.40 6.5K
09:47 39.51 39.63 39.51 39.61 4.8K
09:48 39.62 39.62 39.60 39.60 4.7K
09:49 39.52 39.67 39.52 39.67 2.6K
09:50 39.66 39.81 39.62 39.77 10.7K
09:51 39.72 39.87 39.71 39.72 13.7K
09:52 39.72 39.72 39.65 39.69 0.9K
09:53 39.86 39.89 39.70 39.77 12.1K
09:54 39.66 39.68 39.61 39.61 9.2K
09:55 39.66 39.69 39.63 39.67 41.0K
09:56 39.65 39.65 39.57 39.62 4.1K
09:57 39.62 39.62 39.59 39.59 2.4K
09:58 39.72 39.98 39.72 39.89 3.3K
09:59 39.95 39.95 39.69 39.69 2.9K
10:00 39.65 39.89 39.65 39.89 3.0K
10:01 40.00 40.04 39.94 40.03 6.6K
10:02 40.08 40.11 40.05 40.10 8.4K
10:03 40.00 40.02 39.97 39.98 8.0K
10:04 39.93 39.93 39.87 39.87 1.2K
10:05 39.89 40.02 39.89 39.98 5.0K
10:06 40.03 40.03 40.03 40.03 1.0K
10:07 39.89 40.10 39.89 40.07 9.9K
10:08 40.06 40.09 39.99 40.00 13.1K
10:09 40.08 40.08 40.08 40.08 15.4K
10:10 40.15 40.25 40.15 40.25 2.4K
10:11 40.31 40.34 40.23 40.23 19.3K
10:12 40.23 40.26 40.20 40.25 14.2K
10:13 40.25 40.25 40.05 40.05 5.0K
10:14 39.96 40.09 39.94 40.01 2.4K
10:15 39.97 40.03 39.95 40.03 3.2K
10:16 40.16 40.16 40.11 40.11 0.8K
10:17 40.15 40.20 40.15 40.18 1.3K
10:18 40.19 40.25 40.19 40.21 12.4K
10:19 40.25 40.26 40.05 40.05 13.9K
10:21 40.21 40.38 40.21 40.31 13.9K
10:22 40.20 40.20 40.20 40.20 1.5K
10:23 40.23 40.30 40.23 40.25 3.7K
10:24 40.30 40.47 40.30 40.47 9.7K
10:25 40.46 40.52 40.43 40.49 9.7K
10:26 40.50 40.53 40.28 40.34 19.6K
10:27 40.21 40.25 40.21 40.21 2.4K
10:28 40.27 40.31 40.27 40.31 1.3K
10:29 40.36 40.37 40.26 40.31 1.5K
10:30 40.26 40.31 40.26 40.28 1.8K
10:31 40.25 40.30 40.17 40.17 3.6K
10:32 40.23 40.23 40.23 40.23 0.3K
10:33 40.24 40.24 39.86 39.96 10.1K
10:34 39.84 39.90 39.84 39.90 2.8K
10:35 39.93 39.97 39.79 39.85 14.9K
10:36 39.72 39.75 39.72 39.75 3.7K
10:37 39.80 39.98 39.80 39.98 19.0K
10:38 40.08 40.09 39.98 39.98 3.1K
10:39 39.98 40.01 39.98 40.01 1.3K
10:40 40.07 40.07 39.90 39.90 5.0K
10:42 39.86 39.86 39.77 39.77 1.1K
10:43 39.79 39.86 39.79 39.86 1.1K
10:44 39.84 39.92 39.84 39.92 20.7K
10:45 39.74 39.78 39.72 39.78 1.3K
10:46 39.76 39.83 39.76 39.83 2.7K
10:47 39.86 39.86 39.77 39.77 1.3K
10:48 39.77 39.85 39.77 39.78 3.0K
10:49 39.72 39.85 39.72 39.85 2.2K
10:50 39.76 39.76 39.76 39.76 2.1K
10:51 39.74 39.74 39.74 39.74 2.1K
10:52 39.64 39.64 39.64 39.64 1.0K
10:53 39.74 39.74 39.62 39.62 3.1K
10:54 39.65 39.69 39.50 39.50 17.3K
10:55 39.50 39.55 39.40 39.40 29.3K
10:56 39.41 39.47 39.41 39.47 1.4K
10:57 39.39 39.45 39.35 39.45 5.5K
10:59 39.39 39.39 39.21 39.25 11.4K
11:00 39.23 39.29 39.23 39.29 11.9K
11:01 39.29 39.36 39.29 39.36 2.4K
11:02 39.39 39.40 39.06 39.06 4.2K
11:03 39.06 39.06 38.93 38.93 12.6K
11:04 38.97 39.13 38.88 39.10 13.4K
11:05 39.07 39.21 39.06 39.19 4.9K
11:06 39.12 39.21 38.99 39.21 5.6K
11:07 39.24 39.24 39.14 39.14 7.7K
11:08 39.22 39.32 39.22 39.28 4.0K
11:09 39.40 39.40 39.18 39.18 1.9K
11:10 39.14 39.16 39.14 39.16 3.1K
11:11 39.21 39.25 39.21 39.25 2.0K
11:12 39.36 39.36 39.35 39.35 2.7K
11:13 39.29 39.29 39.29 39.29 0.8K
11:14 39.30 39.32 39.25 39.25 5.4K
11:15 39.24 39.24 39.04 39.04 4.2K
11:16 39.10 39.14 39.10 39.14 2.3K
11:17 39.18 39.21 39.13 39.15 6.7K
11:18 39.16 39.17 39.16 39.17 3.9K
11:19 39.25 39.25 39.16 39.16 0.9K
11:20 39.28 39.36 39.28 39.36 1.6K
11:21 39.41 39.41 39.41 39.41 1.4K
11:22 39.39 39.47 39.37 39.47 1.9K
11:23 39.42 39.47 39.42 39.45 1.8K
11:24 39.36 39.36 39.36 39.36 0.4K
11:25 39.47 39.47 39.39 39.41 4.5K
11:26 39.39 39.39 39.27 39.29 2.0K
11:27 39.25 39.25 39.17 39.17 1.9K
11:28 39.15 39.26 39.15 39.22 5.1K
11:30 39.36 39.40 39.36 39.38 3.8K
11:31 39.33 39.33 39.26 39.26 1.2K
11:32 39.33 39.33 39.08 39.12 4.8K
11:33 39.04 39.04 38.75 38.89 19.9K
11:34 38.91 38.92 38.79 38.81 5.0K
11:35 38.80 39.06 38.80 39.06 4.5K
11:36 39.10 39.10 38.87 39.00 3.5K
11:37 39.01 39.12 39.01 39.12 0.8K
11:38 39.17 39.25 39.09 39.09 20.5K
11:39 39.09 39.18 39.05 39.18 4.9K
11:40 39.18 39.20 39.15 39.15 3.4K
11:41 39.19 39.25 39.18 39.21 2.9K
11:42 39.25 39.25 39.25 39.25 0.4K
11:43 39.28 39.31 39.27 39.27 3.2K
11:44 39.32 39.49 39.29 39.49 4.1K
11:45 39.48 39.52 39.48 39.49 3.0K
11:46 39.52 39.52 39.52 39.52 0.7K
11:47 39.44 39.46 39.44 39.46 0.3K
11:48 39.55 39.60 39.55 39.60 2.4K
11:49 39.60 39.60 39.55 39.55 6.9K
11:50 39.53 39.65 39.53 39.60 1.9K
11:51 39.62 39.65 39.62 39.65 4.9K
11:53 39.74 39.74 39.74 39.74 0.8K
11:54 39.74 39.76 39.69 39.71 4.2K
11:55 39.76 39.76 39.76 39.76 0.6K
11:56 39.75 39.75 39.75 39.75 0.5K
11:57 39.75 39.75 39.73 39.73 1.8K
11:59 39.66 39.76 39.66 39.76 2.7K
12:00 39.76 39.76 39.75 39.75 0.4K
12:01 39.76 40.00 39.76 39.99 13.4K
12:02 39.97 39.97 39.94 39.94 3.4K
12:03 40.06 40.06 40.02 40.04 7.3K
12:04 39.95 40.00 39.95 40.00 2.9K
12:05 39.97 40.00 39.97 40.00 2.8K
12:06 40.01 40.01 39.90 39.92 1.3K
12:07 39.90 39.90 39.90 39.90 0.7K
12:08 39.81 39.81 39.81 39.81 0.4K
12:09 39.81 39.81 39.78 39.78 1.4K
12:10 39.82 39.82 39.79 39.79 0.5K
12:11 39.74 39.90 39.74 39.90 2.9K
12:12 39.93 39.93 39.78 39.78 1.8K
12:13 39.83 39.83 39.81 39.81 0.5K
12:14 39.81 39.81 39.77 39.77 1.5K
12:15 39.75 39.78 39.75 39.76 1.0K
12:16 39.69 39.69 39.69 39.69 0.1K
12:17 39.72 39.77 39.70 39.70 1.3K
12:18 39.62 39.66 39.60 39.60 0.8K
12:19 39.60 39.64 39.60 39.64 1.0K
12:20 39.62 39.62 39.57 39.61 4.0K
12:21 39.67 39.67 39.67 39.67 0.8K
12:22 39.60 39.60 39.60 39.60 0.8K
12:24 39.59 39.59 39.59 39.59 0.8K
12:26 39.60 39.60 39.58 39.58 0.2K
12:27 39.58 39.58 39.58 39.58 1.1K
12:28 39.70 39.70 39.70 39.70 1.1K
12:30 39.67 39.67 39.66 39.66 0.9K
12:31 39.65 39.66 39.63 39.66 3.8K
12:32 39.63 39.69 39.63 39.69 2.3K
12:33 39.67 39.67 39.62 39.62 3.2K
12:34 39.57 39.58 39.57 39.58 0.5K
12:35 39.49 39.49 39.49 39.49 1.7K
12:36 39.47 39.47 39.40 39.40 2.5K
12:37 39.47 39.47 39.47 39.47 0.3K
12:38 39.47 39.57 39.47 39.55 1.8K
12:39 39.52 39.65 39.52 39.61 1.0K
12:40 39.61 39.61 39.61 39.61 5.6K
12:41 39.54 39.54 39.51 39.51 0.3K
12:43 39.51 39.51 39.51 39.51 0.9K
12:44 39.53 39.53 39.53 39.52 0.8K
12:45 39.52 39.52 39.46 39.46 7.4K
12:46 39.47 39.47 39.47 39.47 0.6K
12:48 39.41 39.41 39.41 39.41 0.5K
12:49 39.44 39.44 39.44 39.44 0.2K
12:50 39.44 39.44 39.44 39.44 0.1K
12:51 39.44 39.49 39.44 39.49 1.1K
12:52 39.57 39.57 39.57 39.57 0.1K
12:53 39.59 39.59 39.55 39.55 0.9K
12:54 39.52 39.56 39.51 39.51 5.4K
12:55 39.51 39.52 39.51 39.52 0.7K
12:56 39.36 39.38 39.36 39.38 2.0K
12:57 39.37 39.37 39.32 39.32 0.8K
12:58 39.33 39.36 39.32 39.36 2.0K
12:59 39.38 39.41 39.38 39.41 3.1K
13:01 39.36 39.36 39.30 39.30 1.5K
13:02 39.33 39.33 39.29 39.29 0.9K
13:03 39.27 39.27 39.27 39.27 0.2K
13:04 39.31 39.33 39.31 39.33 0.3K
13:05 39.32 39.34 39.32 39.33 1.7K
13:06 39.44 39.44 39.42 39.42 0.2K
13:07 39.53 39.54 39.53 39.54 0.8K
13:08 39.52 39.54 39.52 39.54 0.5K
13:10 39.51 39.53 39.51 39.53 0.7K
13:11 39.54 39.54 39.50 39.51 1.2K
13:12 39.47 39.47 39.44 39.44 1.0K
13:13 39.53 39.56 39.51 39.56 1.1K
13:14 39.57 39.57 39.54 39.54 1.1K
13:15 39.50 39.50 39.43 39.44 0.8K
13:16 39.41 39.41 39.40 39.40 1.1K
13:17 39.39 39.41 39.35 39.41 4.2K
13:18 39.55 39.55 39.45 39.45 0.9K
13:19 39.47 39.47 39.47 39.47 0.5K
13:20 39.41 39.41 39.36 39.37 4.1K
13:21 39.38 39.38 39.38 39.38 0.3K
13:22 39.38 39.38 39.37 39.37 0.7K
13:23 39.40 39.40 39.37 39.37 0.8K
13:24 39.42 39.42 39.39 39.38 0.8K
13:25 39.37 39.37 39.37 39.37 1.4K
13:26 39.31 39.31 39.31 39.31 3.6K
13:27 39.27 39.27 39.27 39.27 0.4K
13:28 39.26 39.31 39.22 39.29 1.1K
13:29 39.23 39.27 39.23 39.27 1.1K
13:30 39.20 39.23 39.18 39.18 4.4K
13:31 39.17 39.19 39.13 39.15 1.0K
13:32 39.22 39.22 39.20 39.20 1.1K
13:33 39.24 39.28 39.24 39.28 1.3K
13:34 39.26 39.26 39.23 39.23 2.0K
13:35 39.28 39.28 39.28 39.28 1.3K
13:36 39.25 39.25 39.16 39.16 1.0K
13:37 39.06 39.07 39.06 39.07 1.2K
13:39 39.07 39.09 39.07 39.09 1.1K
13:40 39.08 39.09 39.02 39.06 5.8K
13:41 39.05 39.06 39.04 39.04 1.4K
13:42 39.08 39.08 39.08 39.08 0.4K
13:43 39.13 39.13 39.13 39.13 0.4K
13:45 39.18 39.21 39.18 39.21 1.1K
13:46 39.26 39.26 39.23 39.23 0.9K
13:47 39.20 39.20 39.18 39.17 1.4K
13:48 39.20 39.20 39.20 39.20 0.7K
13:49 39.20 39.20 39.20 39.20 0.3K
13:51 39.28 39.28 39.22 39.22 1.3K
13:54 39.38 39.38 39.38 39.38 0.1K
13:55 39.42 39.42 39.42 39.42 6.0K
13:57 39.47 39.50 39.41 39.41 1.4K
13:58 39.50 39.56 39.50 39.51 3.8K
13:59 39.60 39.61 39.60 39.61 0.6K
14:00 39.60 39.60 39.38 39.38 3.7K
14:01 39.40 39.40 39.28 39.28 2.4K
14:03 39.33 39.37 39.33 39.37 1.0K
14:05 39.16 39.16 39.11 39.13 1.4K
14:06 39.19 39.19 39.15 39.15 0.7K
14:07 39.18 39.18 39.18 39.18 1.8K
14:08 39.23 39.23 39.23 39.23 0.6K
14:09 39.21 39.22 39.18 39.22 2.0K
14:10 39.09 39.09 39.05 39.05 0.3K
14:11 39.14 39.14 39.08 39.08 0.9K
14:12 39.06 39.10 39.02 39.02 6.3K
14:13 39.07 39.07 39.07 39.07 0.2K
14:14 39.09 39.09 39.09 39.09 4.2K
14:16 39.14 39.21 39.14 39.17 0.6K
14:17 39.16 39.17 39.16 39.17 1.4K
14:18 39.10 39.14 39.10 39.14 1.1K
14:19 39.14 39.14 39.10 39.10 2.3K
14:21 39.09 39.09 39.00 39.00 3.6K
14:22 39.02 39.02 39.00 39.02 1.6K
14:23 38.98 39.06 38.98 39.06 3.4K
14:24 39.06 39.06 39.06 39.06 1.0K
14:25 38.97 38.97 38.97 38.97 0.8K
14:26 39.00 39.00 38.96 38.97 0.7K
14:27 38.93 38.93 38.93 38.93 1.2K
14:28 38.90 38.92 38.90 38.90 3.1K
14:29 38.97 38.97 38.97 38.97 0.5K
14:30 38.92 38.95 38.92 38.95 1.6K
14:31 38.95 39.00 38.95 39.00 0.9K
14:32 39.00 39.02 39.00 39.02 1.2K
14:33 39.00 39.08 39.00 39.04 2.4K
14:34 39.05 39.05 39.03 39.03 2.0K
14:35 39.04 39.04 39.02 39.03 1.1K
14:36 39.06 39.09 39.06 39.09 1.0K
14:37 39.08 39.09 39.06 39.06 1.2K
14:38 39.08 39.08 39.08 39.08 0.8K
14:39 39.06 39.10 39.06 39.06 1.4K
14:40 39.05 39.05 39.03 39.03 1.7K
14:41 38.98 38.99 38.96 38.96 1.9K
14:42 38.98 38.98 38.98 38.98 0.2K
14:43 38.99 38.99 38.99 38.99 0.2K
14:44 39.00 39.02 39.00 39.02 0.9K
14:45 39.05 39.05 39.04 39.04 0.5K
14:46 39.04 39.06 39.04 39.03 1.9K
14:47 39.08 39.08 39.08 39.08 2.2K
14:48 39.19 39.22 39.19 39.22 0.8K
14:49 39.26 39.26 39.26 39.26 1.0K
14:50 39.19 39.19 39.19 39.19 0.2K
14:51 39.18 39.18 39.18 39.18 0.1K
14:52 39.26 39.28 39.24 39.28 4.2K
14:53 39.32 39.32 39.32 39.32 0.5K
14:54 39.37 39.37 39.37 39.37 0.8K
14:55 39.40 39.40 39.38 39.38 1.0K
14:56 39.50 39.62 39.50 39.56 7.7K
14:57 39.57 39.57 39.48 39.48 1.9K
14:58 39.58 39.58 39.58 39.58 0.7K
14:59 39.62 39.62 39.52 39.53 2.8K
15:01 39.50 39.50 39.49 39.49 1.2K
15:02 39.52 39.52 39.52 39.52 1.0K
15:03 39.55 39.63 39.55 39.63 3.9K
15:04 39.68 39.72 39.68 39.72 6.0K
15:05 39.77 39.84 39.72 39.80 13.7K
15:06 39.83 39.87 39.82 39.86 1.6K
15:07 39.89 39.89 39.78 39.82 11.3K
15:08 39.85 39.85 39.77 39.77 7.8K
15:09 39.84 39.84 39.79 39.79 4.1K
15:11 39.80 39.82 39.75 39.75 2.0K
15:12 39.83 39.83 39.82 39.82 0.8K
15:13 39.78 39.78 39.73 39.77 0.7K
15:14 39.69 39.69 39.60 39.60 1.0K
15:15 39.50 39.56 39.50 39.56 2.9K
15:16 39.57 39.58 39.54 39.54 7.4K
15:17 39.49 39.51 39.46 39.46 1.7K
15:18 39.47 39.47 39.47 39.47 1.9K
15:19 39.63 39.63 39.63 39.63 0.8K
15:20 39.69 39.75 39.69 39.69 6.8K
15:21 39.73 39.75 39.71 39.73 1.7K
15:22 39.74 39.75 39.71 39.71 9.7K
15:23 39.75 39.78 39.75 39.78 2.0K
15:24 39.78 39.78 39.77 39.77 1.0K
15:25 39.79 39.81 39.79 39.81 0.4K
15:26 39.84 39.84 39.81 39.81 3.7K
15:27 39.80 39.85 39.80 39.83 4.6K
15:28 39.83 39.83 39.83 39.83 1.4K
15:29 39.85 39.85 39.83 39.83 5.6K
15:30 39.75 39.75 39.74 39.74 24.8K
15:31 39.70 39.77 39.68 39.77 2.2K
15:32 39.77 39.77 39.77 39.77 0.2K
15:33 39.81 39.81 39.76 39.76 0.6K
15:34 39.78 39.78 39.78 39.78 3.8K
15:35 39.87 39.87 39.87 39.87 1.0K
15:36 39.74 39.80 39.74 39.80 3.5K
15:38 39.73 39.78 39.73 39.78 5.1K
15:39 39.82 39.87 39.82 39.87 1.2K
15:40 39.87 39.88 39.87 39.88 1.6K
15:41 39.80 39.80 39.80 39.80 0.4K
15:42 39.84 39.84 39.65 39.65 1.8K
15:43 39.72 39.72 39.72 39.72 0.3K
15:44 39.68 39.73 39.68 39.73 3.6K
15:45 39.79 39.81 39.79 39.81 0.6K
15:46 39.70 39.78 39.70 39.78 2.1K
15:47 39.72 39.72 39.70 39.70 2.2K
15:49 39.71 39.71 39.65 39.65 1.3K
15:51 39.90 39.93 39.90 39.93 2.0K
15:53 39.74 39.74 39.65 39.65 1.9K
15:54 39.63 39.72 39.52 39.52 5.6K
15:55 39.67 39.76 39.67 39.70 8.3K
15:56 39.70 39.70 39.68 39.68 3.6K
15:57 39.70 39.70 39.70 39.70 0.2K
15:58 39.86 39.86 39.80 39.85 4.5K
15:59 39.86 39.86 39.77 39.80 51.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available