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 40.86 41.85 40.86 41.52 355.9K
09:31 41.57 42.05 41.22 41.22 46.4K
09:32 41.15 41.38 40.82 41.30 36.3K
09:33 41.49 41.49 40.96 40.96 20.5K
09:34 40.96 41.03 40.56 40.76 29.2K
09:35 40.85 41.00 40.68 40.68 11.8K
09:36 40.67 40.83 40.55 40.83 9.6K
09:37 40.94 41.24 40.88 41.15 37.0K
09:38 41.22 41.36 41.03 41.04 27.8K
09:39 41.20 41.20 40.69 40.72 14.9K
09:40 40.69 40.69 40.28 40.38 13.0K
09:41 40.22 40.42 40.22 40.37 9.3K
09:42 40.44 40.70 40.33 40.40 10.2K
09:43 40.25 40.42 40.25 40.42 21.1K
09:44 40.37 40.37 40.23 40.23 6.7K
09:45 40.22 40.26 40.11 40.25 7.7K
09:46 40.14 40.19 39.67 39.67 18.5K
09:47 39.67 39.87 39.67 39.71 12.7K
09:48 39.76 39.76 39.59 39.65 8.3K
09:49 39.75 40.18 39.63 40.18 18.3K
09:50 40.18 40.37 40.10 40.35 5.0K
09:51 40.32 40.34 40.04 40.12 10.0K
09:52 40.10 40.16 40.06 40.06 6.2K
09:53 40.09 40.28 40.06 40.24 7.9K
09:54 40.26 40.27 40.06 40.13 10.2K
09:55 40.03 40.20 40.03 40.20 4.3K
09:56 40.15 40.15 39.89 39.90 5.2K
09:57 39.76 40.00 39.76 39.93 15.7K
09:58 39.80 39.92 39.80 39.80 3.4K
09:59 39.85 40.42 39.85 40.42 12.2K
10:00 40.37 40.80 40.36 40.79 16.3K
10:01 40.77 40.88 40.75 40.80 2.6K
10:02 40.76 40.76 40.62 40.64 3.4K
10:03 40.57 40.57 40.46 40.48 4.6K
10:04 40.69 40.70 40.69 40.70 5.4K
10:05 40.71 40.71 40.43 40.43 15.7K
10:07 40.31 40.42 40.31 40.34 6.1K
10:08 40.28 40.48 40.28 40.45 4.2K
10:09 40.52 40.56 40.49 40.49 5.8K
10:10 40.34 40.34 40.24 40.33 6.0K
10:11 40.38 40.50 40.37 40.49 2.0K
10:12 40.56 40.69 40.52 40.69 8.0K
10:13 40.69 40.80 40.69 40.80 18.8K
10:14 40.92 40.99 40.83 40.84 7.6K
10:15 40.88 40.88 40.66 40.72 11.5K
10:16 40.76 40.85 40.72 40.72 9.9K
10:17 40.75 40.80 40.64 40.75 5.0K
10:18 40.81 41.00 40.81 41.00 6.3K
10:19 41.04 41.09 40.92 40.92 13.7K
10:20 40.89 40.95 40.79 40.90 3.7K
10:21 40.99 41.07 40.93 41.07 5.3K
10:22 41.06 41.15 41.04 41.04 8.6K
10:23 40.94 41.06 40.94 41.00 8.6K
10:24 40.99 41.19 40.99 41.07 12.3K
10:25 41.11 41.13 41.04 41.05 3.1K
10:26 41.17 41.20 41.17 41.19 3.8K
10:27 41.25 41.35 41.14 41.32 20.2K
10:28 41.32 41.32 41.15 41.20 16.6K
10:29 41.23 41.32 41.22 41.26 17.4K
10:30 41.20 41.21 41.11 41.14 4.8K
10:31 41.20 41.20 41.06 41.08 8.6K
10:32 41.01 41.12 41.01 41.12 9.8K
10:33 41.13 41.18 41.10 41.10 3.8K
10:34 41.07 41.07 40.94 40.94 13.0K
10:35 40.92 41.05 40.88 40.88 10.8K
10:36 41.00 41.00 40.90 40.90 2.4K
10:37 40.80 40.80 40.73 40.76 4.2K
10:38 40.78 41.01 40.78 41.01 17.6K
10:39 41.05 41.05 41.01 41.03 7.6K
10:40 41.04 41.08 41.03 41.03 7.3K
10:41 41.03 41.03 40.96 40.96 0.7K
10:42 40.86 40.89 40.80 40.82 7.2K
10:43 40.97 40.98 40.97 40.97 3.3K
10:44 41.07 41.25 41.00 41.25 22.0K
10:45 41.27 41.27 41.20 41.20 5.4K
10:46 41.25 41.48 41.20 41.48 13.7K
10:47 41.45 41.58 41.44 41.50 20.5K
10:48 41.55 41.71 41.53 41.53 10.4K
10:49 41.70 41.71 41.50 41.50 6.5K
10:50 41.40 41.53 41.35 41.35 4.8K
10:51 41.56 41.60 41.56 41.60 2.8K
10:52 41.67 41.84 41.58 41.84 15.9K
10:53 41.88 41.98 41.85 41.98 28.3K
10:54 41.95 41.99 41.88 41.91 16.4K
10:55 41.91 42.06 41.90 42.06 61.3K
10:56 42.05 42.07 41.98 41.98 38.9K
10:57 41.94 41.94 41.65 41.65 5.0K
10:58 41.75 41.86 41.64 41.65 5.2K
10:59 41.70 41.90 41.70 41.90 8.0K
11:00 41.92 42.22 41.92 42.22 13.7K
11:01 42.25 42.50 42.23 42.49 80.7K
11:02 42.40 42.56 42.24 42.47 46.4K
11:03 42.47 42.74 42.47 42.74 51.7K
11:04 42.73 42.80 42.65 42.80 18.2K
11:05 42.76 42.77 42.48 42.50 13.7K
11:06 42.49 42.49 42.29 42.33 9.2K
11:07 42.26 42.37 42.16 42.28 47.0K
11:08 42.15 42.15 41.81 41.84 35.8K
11:09 41.85 42.00 41.67 41.82 17.3K
11:10 41.80 42.24 41.80 42.21 8.2K
11:11 42.18 42.22 41.92 41.92 5.1K
11:12 41.97 42.09 41.95 42.07 1.8K
11:13 42.05 42.05 41.81 41.92 9.2K
11:14 42.00 42.13 41.99 42.13 8.0K
11:15 42.13 42.37 42.13 42.31 2.5K
11:16 42.50 42.55 42.43 42.43 49.4K
11:17 42.41 42.63 42.41 42.58 15.8K
11:18 42.53 42.53 42.42 42.46 6.3K
11:19 42.26 42.34 42.25 42.34 4.3K
11:20 42.37 42.38 42.34 42.34 5.3K
11:21 42.45 42.54 42.45 42.45 13.4K
11:22 42.28 42.38 42.28 42.30 6.0K
11:23 42.24 42.24 42.11 42.11 15.2K
11:24 42.12 42.12 42.02 42.04 4.6K
11:25 42.18 42.18 41.90 41.90 2.6K
11:26 41.94 41.94 41.80 41.80 3.1K
11:27 41.84 41.84 41.77 41.80 3.9K
11:28 41.82 42.01 41.82 42.01 3.9K
11:29 42.01 42.01 41.80 41.84 10.8K
11:30 41.87 41.87 41.84 41.84 0.6K
11:31 41.89 41.89 41.81 41.82 2.5K
11:32 41.86 41.99 41.86 41.92 9.4K
11:33 41.95 41.95 41.77 41.78 4.4K
11:34 41.87 41.87 41.86 41.86 2.1K
11:35 42.04 42.10 42.04 42.10 1.3K
11:36 42.19 42.29 42.18 42.18 5.5K
11:37 42.14 42.14 42.14 42.14 0.2K
11:38 42.12 42.12 41.86 41.98 5.6K
11:39 41.91 41.91 41.83 41.83 1.6K
11:40 41.80 41.83 41.71 41.83 26.6K
11:41 41.85 41.86 41.78 41.78 1.2K
11:42 41.74 41.75 41.63 41.75 13.8K
11:43 41.87 41.87 41.68 41.68 2.5K
11:44 41.59 41.66 41.55 41.66 8.2K
11:45 41.67 41.68 41.64 41.68 7.9K
11:46 41.64 41.72 41.56 41.72 2.2K
11:47 41.70 41.71 41.63 41.70 1.9K
11:48 41.61 41.61 41.39 41.39 7.0K
11:49 41.38 41.59 41.30 41.56 8.1K
11:50 41.59 41.59 41.51 41.51 3.9K
11:51 41.50 41.55 41.45 41.55 7.4K
11:52 41.37 41.39 41.37 41.39 4.5K
11:53 41.43 41.43 41.43 41.43 0.7K
11:54 41.41 41.50 41.40 41.40 1.5K
11:55 41.42 41.42 41.31 41.30 3.4K
11:56 41.31 41.33 41.29 41.29 3.3K
11:57 41.44 41.44 41.42 41.42 3.6K
11:58 41.42 41.42 41.38 41.38 1.5K
11:59 41.51 41.51 41.45 41.45 1.3K
12:00 41.50 41.57 41.49 41.57 3.4K
12:01 41.51 41.62 41.50 41.62 6.1K
12:02 41.65 41.74 41.58 41.68 5.3K
12:03 41.70 41.82 41.70 41.82 2.3K
12:04 41.83 41.84 41.83 41.83 5.4K
12:05 41.60 41.60 41.54 41.54 1.3K
12:06 41.62 41.62 41.32 41.32 1.7K
12:07 41.14 41.31 41.13 41.31 17.8K
12:08 41.34 41.43 41.27 41.27 5.5K
12:09 41.24 41.31 41.24 41.28 1.8K
12:10 41.20 41.26 41.00 41.00 10.4K
12:11 41.00 41.00 40.84 40.89 19.6K
12:12 40.94 41.06 40.94 40.96 14.1K
12:13 41.04 41.04 40.92 40.92 9.2K
12:14 40.89 40.89 40.73 40.82 5.3K
12:15 40.73 40.76 40.73 40.76 2.1K
12:16 40.60 40.64 40.57 40.63 1.9K
12:17 40.64 40.72 40.64 40.65 6.6K
12:18 40.60 40.60 40.40 40.53 13.7K
12:19 40.55 40.58 40.35 40.40 8.9K
12:20 40.36 40.40 40.15 40.20 8.7K
12:21 39.95 40.08 39.95 40.01 15.7K
12:22 40.05 40.17 40.05 40.15 7.3K
12:23 40.27 40.30 40.23 40.30 14.0K
12:24 40.24 40.27 40.22 40.25 3.9K
12:25 40.25 40.40 40.22 40.40 4.3K
12:26 40.38 40.45 40.30 40.42 13.6K
12:27 40.50 40.52 40.50 40.51 3.8K
12:28 40.59 40.77 40.59 40.77 3.4K
12:29 40.69 40.71 40.66 40.67 8.1K
12:30 40.61 40.61 40.55 40.58 2.9K
12:31 40.55 40.58 40.54 40.54 1.8K
12:32 40.55 40.55 40.38 40.40 3.5K
12:33 40.40 40.41 40.33 40.33 3.4K
12:34 40.34 40.48 40.34 40.48 3.8K
12:35 40.48 40.49 40.38 40.46 2.8K
12:36 40.53 40.53 40.52 40.53 0.9K
12:37 40.52 40.53 40.52 40.53 0.6K
12:38 40.50 40.55 40.49 40.55 1.1K
12:39 40.56 40.56 40.42 40.46 1.1K
12:40 40.40 40.54 40.40 40.54 0.9K
12:41 40.54 40.54 40.48 40.48 2.0K
12:42 40.44 40.44 40.43 40.44 8.1K
12:43 40.41 40.41 40.41 40.41 1.8K
12:45 40.43 40.43 40.43 40.43 0.1K
12:46 40.46 40.46 40.31 40.40 7.5K
12:47 40.36 40.36 40.36 40.36 0.5K
12:48 40.42 40.42 40.28 40.28 2.7K
12:49 40.24 40.34 40.24 40.33 3.1K
12:50 40.42 40.42 40.42 40.42 0.1K
12:51 40.39 40.39 40.33 40.33 1.3K
12:52 40.36 40.36 40.20 40.22 2.0K
12:53 40.20 40.24 40.20 40.23 2.1K
12:54 40.21 40.23 40.21 40.23 1.6K
12:55 40.25 40.25 40.25 40.25 0.3K
12:56 40.28 40.28 40.23 40.23 2.4K
12:57 40.16 40.16 40.16 40.16 1.1K
12:58 40.32 40.32 40.32 40.32 0.2K
12:59 40.36 40.36 40.33 40.36 1.6K
13:00 40.48 40.48 40.44 40.44 2.2K
13:01 40.49 40.55 40.49 40.55 1.7K
13:02 40.70 40.70 40.63 40.70 4.2K
13:03 40.75 40.77 40.66 40.72 4.1K
13:04 40.75 40.81 40.75 40.80 1.5K
13:05 40.82 40.82 40.78 40.79 2.5K
13:06 40.82 40.82 40.79 40.80 10.2K
13:07 40.85 40.90 40.85 40.90 0.8K
13:08 40.94 40.97 40.89 40.89 1.8K
13:09 40.93 40.96 40.89 40.96 4.3K
13:10 40.95 40.95 40.95 40.95 0.3K
13:11 40.91 41.00 40.91 41.00 7.5K
13:13 41.04 41.06 40.99 40.98 3.7K
13:14 41.10 41.10 41.00 41.00 10.6K
13:16 40.89 41.00 40.89 41.00 1.7K
13:17 40.99 41.03 40.99 41.03 1.6K
13:18 41.01 41.01 41.00 41.00 0.6K
13:19 41.07 41.07 40.97 40.97 3.2K
13:20 40.96 41.23 40.96 41.18 7.0K
13:21 41.30 41.36 41.30 41.35 2.3K
13:22 41.22 41.22 41.21 41.21 1.4K
13:23 41.13 41.14 41.13 41.14 16.5K
13:24 41.09 41.15 41.07 41.15 4.7K
13:25 41.20 41.31 41.17 41.17 16.4K
13:26 41.20 41.20 41.12 41.12 1.0K
13:27 41.04 41.08 41.00 41.08 6.7K
13:28 41.15 41.15 41.09 41.09 5.1K
13:29 41.12 41.13 41.12 41.13 0.4K
13:30 41.09 41.09 41.09 41.09 0.5K
13:31 41.16 41.16 41.16 41.16 0.3K
13:32 41.08 41.10 40.99 40.99 3.6K
13:33 41.03 41.03 41.03 41.03 0.4K
13:34 41.10 41.10 41.10 41.10 1.3K
13:36 41.13 41.13 41.13 41.13 2.8K
13:37 41.13 41.23 41.13 41.23 2.0K
13:38 41.19 41.19 41.19 41.19 1.2K
13:40 41.25 41.26 41.25 41.26 0.9K
13:41 41.33 41.33 41.32 41.32 1.9K
13:42 41.34 41.40 41.34 41.40 2.5K
13:43 41.38 41.38 41.09 41.09 6.4K
13:44 41.07 41.11 41.07 41.11 1.6K
13:45 41.04 41.04 40.98 41.04 1.7K
13:46 41.07 41.07 41.03 41.03 6.0K
13:47 40.93 40.93 40.83 40.83 0.8K
13:48 40.84 40.98 40.84 40.97 2.0K
13:49 40.93 40.93 40.90 40.90 0.4K
13:50 40.87 41.04 40.83 41.02 7.9K
13:51 41.01 41.05 41.01 41.05 11.5K
13:52 41.06 41.08 41.05 41.08 0.6K
13:53 41.10 41.10 41.09 41.10 2.5K
13:54 41.13 41.26 41.13 41.26 1.1K
13:55 41.37 41.37 41.30 41.30 1.2K
13:56 41.27 41.36 41.27 41.29 1.2K
13:57 41.28 41.33 41.24 41.33 1.5K
13:58 41.41 41.41 41.34 41.34 0.6K
13:59 41.19 41.19 41.01 41.08 2.0K
14:00 40.99 41.15 40.99 41.06 3.7K
14:01 40.88 40.89 40.79 40.79 3.7K
14:02 40.76 40.77 40.65 40.67 4.1K
14:03 40.67 40.67 40.39 40.39 33.8K
14:04 40.41 40.53 40.30 40.53 11.5K
14:05 40.53 40.64 40.53 40.64 10.5K
14:06 40.64 40.70 40.64 40.70 1.8K
14:07 40.71 40.71 40.53 40.53 1.6K
14:09 40.65 40.77 40.65 40.71 2.5K
14:10 40.64 40.81 40.59 40.81 2.4K
14:11 40.68 40.75 40.68 40.75 0.9K
14:12 40.72 40.72 40.72 40.72 0.5K
14:13 40.54 40.58 40.41 40.41 2.8K
14:14 40.41 40.46 40.41 40.45 3.9K
14:15 40.35 40.35 40.13 40.31 8.2K
14:16 40.14 40.14 40.14 40.14 0.1K
14:17 40.09 40.09 39.93 39.93 28.7K
14:18 40.06 40.25 40.03 40.25 5.9K
14:19 40.10 40.13 40.10 40.13 1.7K
14:20 40.26 40.37 40.26 40.37 2.9K
14:21 40.40 40.42 40.36 40.42 3.6K
14:22 40.36 40.36 40.33 40.33 2.8K
14:23 40.36 40.46 40.36 40.45 7.3K
14:24 40.48 40.63 40.48 40.62 6.7K
14:25 40.62 40.63 40.62 40.63 5.4K
14:26 40.68 40.69 40.53 40.53 5.9K
14:27 40.50 40.53 40.44 40.51 12.2K
14:28 40.54 40.58 40.48 40.58 4.9K
14:29 40.52 40.52 40.49 40.49 0.9K
14:30 40.33 40.40 40.30 40.40 5.0K
14:31 40.14 40.46 40.06 40.46 3.6K
14:32 40.58 40.58 40.45 40.49 2.6K
14:33 40.50 40.63 40.50 40.56 3.8K
14:34 40.67 40.67 40.67 40.67 0.8K
14:35 40.54 40.54 40.54 40.54 0.4K
14:36 40.48 40.65 40.48 40.65 1.1K
14:37 40.74 40.87 40.74 40.83 1.4K
14:38 40.82 40.85 40.82 40.85 1.7K
14:40 40.76 40.81 40.76 40.81 3.7K
14:41 40.81 40.85 40.68 40.71 11.1K
14:42 40.66 40.69 40.66 40.69 1.4K
14:44 40.77 40.77 40.74 40.74 0.7K
14:45 40.71 40.72 40.71 40.72 0.4K
14:46 40.73 40.82 40.73 40.82 1.5K
14:47 40.82 40.94 40.82 40.93 3.6K
14:48 40.98 40.98 40.96 40.97 2.2K
14:49 40.95 40.95 40.93 40.93 4.2K
14:50 40.89 40.89 40.83 40.86 5.8K
14:51 40.88 41.00 40.88 41.00 12.9K
14:52 41.00 41.00 40.97 40.97 1.1K
14:53 40.97 40.97 40.94 40.95 3.9K
14:54 40.89 40.97 40.89 40.97 5.7K
14:55 40.92 40.93 40.68 40.80 1.8K
14:56 40.80 40.80 40.64 40.66 5.2K
14:57 40.61 40.72 40.61 40.72 6.5K
14:58 40.63 40.63 40.60 40.60 3.6K
14:59 40.51 40.58 40.51 40.53 3.8K
15:00 40.48 40.59 40.47 40.47 6.1K
15:01 40.43 40.58 40.43 40.58 1.5K
15:02 40.54 40.63 40.53 40.63 23.3K
15:03 40.64 40.64 40.64 40.64 0.8K
15:04 40.58 40.58 40.50 40.50 0.5K
15:05 40.40 40.40 40.35 40.35 1.2K
15:06 40.42 40.42 40.34 40.41 1.4K
15:07 40.29 40.51 40.29 40.43 3.3K
15:08 40.43 40.43 40.29 40.28 1.7K
15:09 40.46 40.49 40.44 40.44 0.8K
15:10 40.46 40.46 40.31 40.31 0.6K
15:11 40.33 40.40 40.33 40.36 1.8K
15:12 40.38 40.41 40.38 40.41 1.8K
15:13 40.44 40.44 40.40 40.40 1.8K
15:14 40.41 40.41 40.38 40.38 0.7K
15:15 40.36 40.40 40.30 40.30 4.5K
15:16 40.30 40.30 40.13 40.13 35.5K
15:17 40.24 40.24 40.21 40.24 0.8K
15:18 40.20 40.21 40.15 40.15 8.8K
15:19 40.15 40.17 40.10 40.10 1.4K
15:20 40.08 40.20 40.08 40.20 3.8K
15:21 40.17 40.20 40.12 40.12 6.6K
15:22 40.15 40.21 40.15 40.21 1.9K
15:23 40.25 40.25 40.24 40.24 2.4K
15:24 40.23 40.27 40.22 40.26 4.9K
15:25 40.30 40.37 40.30 40.37 0.6K
15:26 40.38 40.38 40.11 40.30 6.8K
15:27 40.21 40.29 40.21 40.25 6.6K
15:29 40.17 40.17 40.17 40.17 0.1K
15:30 40.07 40.07 39.91 39.96 12.2K
15:31 40.05 40.05 40.05 40.05 2.8K
15:32 40.15 40.15 40.04 40.04 0.7K
15:33 40.07 40.07 40.07 40.07 0.2K
15:34 40.05 40.10 39.98 39.98 1.6K
15:35 39.99 40.11 39.99 40.11 1.5K
15:36 40.17 40.22 40.14 40.22 3.8K
15:37 40.19 40.32 40.17 40.27 1.9K
15:38 40.23 40.23 40.16 40.18 23.8K
15:39 40.15 40.15 40.15 40.15 0.2K
15:40 40.17 40.23 40.17 40.17 4.2K
15:41 40.22 40.22 40.15 40.15 1.6K
15:42 40.19 40.19 40.11 40.11 1.4K
15:43 40.17 40.34 40.17 40.28 3.8K
15:44 40.31 40.31 40.23 40.23 1.2K
15:45 40.23 40.26 40.19 40.24 3.8K
15:46 40.23 40.27 40.23 40.27 2.8K
15:47 40.28 40.38 40.26 40.38 1.0K
15:48 40.22 40.22 40.22 40.22 0.5K
15:49 40.21 40.23 40.18 40.23 4.1K
15:50 40.37 40.37 40.37 40.37 1.4K
15:51 40.26 40.26 40.21 40.25 0.7K
15:52 40.30 40.36 40.30 40.36 2.4K
15:53 40.37 40.49 40.37 40.40 6.2K
15:54 40.37 40.37 40.32 40.34 1.4K
15:55 40.27 40.50 40.27 40.40 3.0K
15:56 40.42 40.42 40.35 40.35 1.1K
15:57 40.35 40.35 40.32 40.32 0.8K
15:58 40.30 40.30 40.24 40.27 3.3K
15:59 40.30 40.35 40.27 40.35 94.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available