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 38.92 39.19 38.73 39.19 197.0K
09:31 39.15 39.21 39.08 39.17 7.4K
09:32 39.12 39.27 38.85 38.89 23.5K
09:33 38.96 39.19 38.96 39.19 8.7K
09:34 39.36 39.37 39.15 39.15 10.6K
09:35 39.19 39.22 39.00 39.00 28.8K
09:36 39.00 39.00 38.70 38.85 12.5K
09:37 38.90 38.97 38.88 38.97 5.0K
09:38 38.99 39.15 38.90 39.15 4.4K
09:39 39.15 39.21 39.08 39.16 8.1K
09:40 39.05 39.50 39.05 39.50 8.9K
09:41 39.51 39.80 39.51 39.80 9.6K
09:42 39.92 39.92 39.70 39.70 15.6K
09:43 39.75 40.00 39.75 39.94 5.2K
09:44 39.93 40.33 39.93 40.33 16.3K
09:45 40.28 40.28 39.88 39.92 33.4K
09:46 39.93 40.10 39.89 39.97 10.6K
09:47 40.03 40.03 39.85 39.93 5.5K
09:48 39.78 39.83 39.57 39.57 18.9K
09:49 39.68 40.05 39.68 39.98 10.6K
09:50 40.15 40.15 40.05 40.05 6.1K
09:51 40.07 40.11 39.94 39.97 3.7K
09:52 39.93 40.21 39.93 40.21 3.8K
09:53 40.30 40.37 40.25 40.35 7.5K
09:54 40.22 40.25 40.01 40.01 5.9K
09:55 40.03 40.07 40.00 40.07 13.7K
09:56 40.20 40.30 40.20 40.23 6.4K
09:57 40.06 40.10 40.06 40.10 2.7K
09:58 39.97 39.97 39.78 39.82 7.8K
09:59 39.77 39.83 39.71 39.71 4.0K
10:00 39.79 39.93 39.69 39.89 20.2K
10:01 40.02 40.02 39.90 39.90 1.7K
10:02 40.17 40.17 40.00 40.00 13.9K
10:03 39.74 39.82 39.74 39.82 5.5K
10:04 39.78 39.89 39.77 39.85 12.8K
10:05 40.00 40.04 39.88 39.88 1.9K
10:06 40.00 40.20 40.00 40.20 6.5K
10:07 40.33 40.70 40.33 40.65 16.5K
10:08 40.66 40.66 40.57 40.65 10.8K
10:09 40.55 40.56 40.45 40.50 14.5K
10:10 40.50 40.72 40.44 40.51 17.9K
10:11 40.51 40.84 40.51 40.84 6.8K
10:12 40.82 40.96 40.81 40.94 10.2K
10:13 40.79 40.81 40.66 40.66 2.4K
10:14 40.83 40.99 40.81 40.99 22.0K
10:15 41.00 41.23 41.00 41.22 7.8K
10:16 41.15 41.38 41.15 41.23 24.7K
10:17 41.28 41.44 41.27 41.27 14.8K
10:18 41.36 41.36 40.92 40.93 12.7K
10:19 40.95 41.22 40.95 41.22 2.2K
10:20 41.14 41.18 41.00 41.04 13.2K
10:21 40.96 41.14 40.88 41.11 23.6K
10:22 41.07 41.19 41.07 41.10 4.3K
10:23 41.08 41.16 41.08 41.16 4.0K
10:24 41.10 41.10 40.97 41.01 6.9K
10:25 41.05 41.05 40.90 40.94 5.3K
10:26 40.93 40.96 40.89 40.96 14.7K
10:27 41.05 41.17 40.99 41.10 4.2K
10:28 41.26 41.50 41.26 41.45 16.3K
10:29 41.28 41.28 41.11 41.11 6.9K
10:30 41.14 41.14 41.04 41.13 11.9K
10:31 41.16 41.16 41.00 41.14 5.4K
10:32 41.02 41.02 40.60 40.60 4.7K
10:33 40.70 40.80 40.55 40.58 9.7K
10:34 40.62 40.79 40.62 40.76 8.9K
10:35 40.76 40.76 40.73 40.73 1.1K
10:36 40.72 40.72 40.59 40.59 2.5K
10:37 40.75 40.75 40.73 40.75 5.0K
10:38 40.82 40.83 40.59 40.59 2.9K
10:39 40.58 40.62 40.43 40.44 6.7K
10:40 40.50 40.81 40.50 40.80 4.7K
10:41 40.74 40.91 40.74 40.91 6.6K
10:42 40.92 40.92 40.80 40.88 6.9K
10:43 40.87 40.98 40.87 40.93 4.7K
10:44 40.95 40.95 40.78 40.78 4.1K
10:45 40.89 40.89 40.81 40.87 1.6K
10:46 40.78 40.78 40.57 40.57 2.8K
10:47 40.50 40.76 40.50 40.76 5.2K
10:48 40.82 40.99 40.82 40.99 6.4K
10:49 41.14 41.14 41.14 41.14 2.2K
10:50 41.03 41.03 40.79 40.79 3.1K
10:51 40.59 40.63 40.59 40.59 3.8K
10:52 40.62 40.77 40.62 40.77 2.2K
10:53 40.76 40.78 40.72 40.76 2.3K
10:54 40.76 40.90 40.76 40.90 1.8K
10:55 40.95 41.20 40.95 41.20 21.6K
10:56 41.20 41.20 41.11 41.12 7.2K
10:57 41.11 41.13 41.08 41.10 6.6K
10:58 41.05 41.05 40.96 41.02 3.2K
11:00 40.93 41.02 40.93 41.02 3.2K
11:01 41.08 41.30 41.08 41.30 4.2K
11:02 41.34 41.47 41.32 41.47 4.4K
11:03 41.49 41.50 41.33 41.33 21.6K
11:04 41.31 41.36 41.31 41.31 1.6K
11:05 41.18 41.31 41.18 41.31 4.1K
11:06 41.29 41.52 41.26 41.41 7.3K
11:07 41.34 41.37 41.30 41.30 2.2K
11:08 41.44 41.73 41.44 41.73 10.0K
11:09 41.60 41.70 41.60 41.62 9.0K
11:10 41.60 41.60 41.48 41.48 7.2K
11:11 41.50 41.73 41.50 41.69 3.3K
11:12 41.68 41.70 41.64 41.64 4.6K
11:13 41.64 41.88 41.64 41.87 10.1K
11:14 41.84 41.84 41.67 41.67 8.9K
11:15 41.68 41.80 41.68 41.80 5.1K
11:16 41.70 41.70 41.70 41.70 0.3K
11:17 41.70 41.74 41.54 41.55 4.0K
11:18 41.59 41.60 41.33 41.35 5.8K
11:19 41.37 41.49 41.29 41.29 30.5K
11:20 41.35 41.35 41.35 41.35 0.5K
11:21 41.23 41.25 41.15 41.22 3.1K
11:22 41.15 41.22 40.95 40.95 5.0K
11:23 40.88 40.93 40.79 40.93 11.2K
11:24 40.96 40.96 40.93 40.93 1.2K
11:25 40.86 40.91 40.86 40.87 2.5K
11:26 40.94 40.94 40.90 40.90 2.2K
11:27 40.97 40.98 40.92 40.98 1.2K
11:28 40.94 41.33 40.94 41.33 13.2K
11:29 41.35 41.48 41.35 41.40 8.1K
11:30 41.47 41.53 41.47 41.52 3.4K
11:31 41.52 41.68 41.52 41.53 5.5K
11:32 41.57 41.57 41.40 41.47 4.0K
11:33 41.48 41.48 41.38 41.40 0.9K
11:34 41.42 41.42 41.29 41.35 1.5K
11:35 41.39 41.39 41.39 41.39 2.5K
11:36 41.50 41.51 41.50 41.51 11.6K
11:37 41.42 41.42 41.34 41.34 3.9K
11:38 41.32 41.32 41.32 41.32 0.9K
11:39 41.30 41.30 41.30 41.30 1.3K
11:40 41.43 41.44 41.41 41.41 0.9K
11:41 41.46 41.46 41.46 41.46 0.5K
11:42 41.47 41.47 41.47 41.47 1.8K
11:43 41.45 41.45 41.42 41.42 1.3K
11:45 41.35 41.35 41.27 41.27 0.6K
11:46 41.29 41.29 41.26 41.26 1.9K
11:47 41.27 41.27 41.25 41.25 8.0K
11:48 41.30 41.30 41.22 41.22 1.4K
11:49 41.09 41.09 41.09 41.09 1.0K
11:50 41.08 41.08 41.04 41.04 1.3K
11:51 41.05 41.12 41.03 41.05 2.4K
11:52 41.14 41.14 41.14 41.14 0.8K
11:53 41.23 41.23 41.17 41.17 3.5K
11:55 41.11 41.11 41.11 41.10 0.3K
11:56 41.09 41.22 41.09 41.22 1.0K
11:57 41.11 41.13 41.11 41.13 9.0K
11:59 41.19 41.19 41.19 41.19 0.5K
12:00 41.19 41.36 41.19 41.36 0.3K
12:01 41.43 41.44 41.36 41.36 1.9K
12:02 41.33 41.37 41.33 41.37 1.4K
12:03 41.28 41.28 41.17 41.17 1.9K
12:04 41.05 41.11 41.04 41.11 2.2K
12:05 41.10 41.10 41.10 41.10 0.5K
12:06 41.19 41.30 41.19 41.30 0.7K
12:07 41.15 41.19 41.13 41.19 3.5K
12:08 41.21 41.21 41.21 41.21 0.5K
12:09 41.22 41.22 41.20 41.20 0.9K
12:10 41.27 41.27 41.21 41.21 1.2K
12:11 41.25 41.28 41.25 41.26 1.8K
12:12 41.27 41.27 41.27 41.27 0.6K
12:13 41.20 41.29 41.18 41.18 10.0K
12:14 41.14 41.15 41.14 41.15 3.6K
12:15 41.24 41.24 41.24 41.24 0.3K
12:16 41.24 41.24 41.21 41.21 8.9K
12:17 41.11 41.11 41.04 41.04 2.0K
12:18 40.97 40.98 40.97 40.98 1.7K
12:19 41.03 41.18 41.03 41.18 2.9K
12:20 41.23 41.23 41.23 41.23 0.2K
12:21 41.30 41.34 41.30 41.34 4.1K
12:22 41.31 41.31 41.26 41.26 1.5K
12:23 41.15 41.15 41.12 41.12 1.1K
12:25 41.19 41.19 41.19 41.19 0.3K
12:27 41.28 41.35 41.25 41.35 1.5K
12:28 41.43 41.51 41.43 41.49 4.7K
12:29 41.57 41.57 41.51 41.53 1.1K
12:30 41.51 41.51 41.44 41.44 0.2K
12:31 41.60 41.68 41.41 41.41 13.3K
12:32 41.39 41.43 41.39 41.42 3.3K
12:33 41.41 41.50 41.41 41.50 1.4K
12:34 41.43 41.43 41.43 41.43 3.0K
12:35 41.51 41.51 41.42 41.42 4.2K
12:36 41.40 41.40 41.37 41.40 2.9K
12:37 41.40 41.43 41.40 41.43 2.1K
12:39 41.46 41.61 41.46 41.61 6.9K
12:40 41.52 41.52 41.52 41.52 2.7K
12:41 41.61 41.68 41.61 41.68 1.6K
12:42 41.69 41.75 41.68 41.75 8.3K
12:43 41.70 41.70 41.55 41.58 1.6K
12:44 41.64 41.64 41.64 41.64 0.7K
12:46 41.52 41.60 41.52 41.54 0.6K
12:47 41.54 41.58 41.51 41.54 1.3K
12:48 41.51 41.51 41.51 41.51 0.5K
12:49 41.51 41.51 41.50 41.50 0.9K
12:50 41.34 41.46 41.34 41.42 19.2K
12:51 41.33 41.33 41.26 41.28 4.8K
12:52 41.33 41.35 41.33 41.35 0.8K
12:53 41.36 41.36 41.27 41.27 1.7K
12:54 41.18 41.20 41.18 41.18 5.3K
12:55 41.16 41.18 41.16 41.16 15.9K
12:56 41.12 41.13 41.12 41.13 0.4K
12:57 41.11 41.11 41.11 41.11 0.9K
12:58 41.31 41.31 41.31 41.31 0.8K
12:59 41.33 41.33 41.30 41.30 3.7K
13:00 41.24 41.26 41.23 41.23 3.0K
13:01 41.23 41.28 41.23 41.26 13.1K
13:02 41.41 41.45 41.41 41.43 5.6K
13:03 41.50 41.57 41.50 41.57 6.7K
13:04 41.58 41.58 41.56 41.58 2.4K
13:05 41.59 41.60 41.59 41.60 8.3K
13:07 41.80 41.80 41.73 41.75 7.4K
13:08 41.75 41.82 41.72 41.81 1.6K
13:09 41.79 41.79 41.74 41.74 3.9K
13:10 41.67 41.73 41.66 41.73 2.8K
13:11 41.70 41.70 41.62 41.62 1.0K
13:12 41.54 41.54 41.54 41.54 1.4K
13:13 41.56 41.56 41.46 41.46 0.8K
13:15 41.46 41.46 41.44 41.44 0.4K
13:16 41.37 41.41 41.36 41.41 3.0K
13:18 41.36 41.41 41.36 41.41 0.8K
13:19 41.43 41.46 41.43 41.46 1.7K
13:21 41.49 41.49 41.47 41.47 0.4K
13:22 41.43 41.49 41.43 41.49 0.5K
13:23 41.40 41.40 41.40 41.40 0.1K
13:24 41.29 41.36 41.29 41.36 2.5K
13:25 41.41 41.41 41.41 41.41 0.2K
13:28 41.30 41.30 41.30 41.30 0.8K
13:29 41.19 41.25 41.17 41.25 1.2K
13:30 41.25 41.34 41.25 41.34 4.2K
13:32 41.33 41.37 41.33 41.37 2.5K
13:33 41.28 41.28 41.28 41.28 0.1K
13:34 41.36 41.36 41.36 41.36 1.0K
13:35 41.23 41.23 41.23 41.23 0.4K
13:36 41.36 41.36 41.36 41.36 0.2K
13:37 41.33 41.35 41.33 41.35 0.3K
13:38 41.32 41.32 41.32 41.32 1.2K
13:39 41.39 41.41 41.39 41.41 1.5K
13:40 41.44 41.47 41.39 41.39 1.4K
13:41 41.39 41.44 41.39 41.44 4.0K
13:43 41.45 41.54 41.45 41.54 2.2K
13:44 41.50 41.50 41.50 41.50 0.6K
13:46 41.38 41.38 41.38 41.38 4.6K
13:49 41.38 41.38 41.34 41.34 1.8K
13:50 41.40 41.50 41.39 41.50 5.2K
13:52 41.55 41.55 41.48 41.48 1.4K
13:53 41.46 41.46 41.45 41.45 0.5K
13:54 41.44 41.44 41.39 41.44 1.3K
13:57 41.30 41.31 41.26 41.26 3.0K
13:58 41.26 41.26 41.26 41.26 0.2K
13:59 41.26 41.26 41.23 41.24 8.1K
14:00 41.25 41.25 41.25 41.25 1.1K
14:01 41.26 41.32 41.26 41.27 2.6K
14:02 41.27 41.27 41.27 41.27 0.4K
14:03 41.27 41.27 41.23 41.23 1.8K
14:05 41.41 41.42 41.36 41.42 1.7K
14:06 41.36 41.36 41.36 41.35 0.2K
14:07 41.40 41.40 41.40 41.40 0.1K
14:08 41.32 41.32 41.32 41.32 0.1K
14:09 41.15 41.15 41.15 41.15 2.7K
14:10 41.15 41.15 41.07 41.09 9.9K
14:11 41.18 41.21 41.18 41.19 4.8K
14:13 41.02 41.02 40.96 40.97 5.8K
14:14 40.96 40.96 40.84 40.91 23.7K
14:15 40.88 40.96 40.88 40.93 3.3K
14:16 41.02 41.02 40.89 40.89 2.8K
14:17 40.90 40.91 40.90 40.91 2.5K
14:18 40.96 40.96 40.91 40.96 4.2K
14:19 40.93 40.94 40.93 40.94 4.1K
14:20 40.95 40.96 40.92 40.96 2.7K
14:21 41.00 41.00 40.98 40.98 2.9K
14:22 41.01 41.03 41.01 41.03 4.1K
14:23 40.99 40.99 40.83 40.84 7.3K
14:24 40.84 40.84 40.81 40.84 14.5K
14:25 40.84 40.89 40.77 40.81 3.1K
14:26 40.84 40.84 40.76 40.79 6.9K
14:27 40.83 40.83 40.64 40.72 7.3K
14:28 40.73 40.77 40.73 40.74 1.1K
14:29 40.69 40.71 40.69 40.70 4.5K
14:30 40.64 40.67 40.64 40.67 2.5K
14:31 40.69 40.69 40.64 40.64 2.7K
14:32 40.60 40.60 40.50 40.55 7.8K
14:33 40.59 40.66 40.59 40.60 2.3K
14:34 40.50 40.59 40.50 40.59 1.8K
14:35 40.62 40.72 40.60 40.60 2.7K
14:36 40.81 40.86 40.79 40.85 4.2K
14:37 40.81 40.81 40.67 40.73 3.3K
14:38 40.69 40.73 40.66 40.71 7.7K
14:40 40.79 40.79 40.79 40.79 0.5K
14:41 40.68 40.68 40.68 40.68 0.2K
14:42 40.73 40.73 40.64 40.64 2.4K
14:43 40.61 40.61 40.50 40.57 2.6K
14:44 40.59 40.63 40.59 40.59 0.9K
14:45 40.58 40.58 40.53 40.53 2.0K
14:46 40.50 40.50 40.50 40.50 0.5K
14:47 40.49 40.50 40.49 40.49 4.4K
14:48 40.50 40.50 40.48 40.49 6.5K
14:49 40.48 40.48 40.44 40.47 1.2K
14:50 40.39 40.42 40.39 40.39 1.3K
14:51 40.45 40.45 40.43 40.43 0.8K
14:52 40.43 40.43 40.39 40.42 2.2K
14:53 40.48 40.48 40.41 40.43 5.1K
14:54 40.44 40.46 40.44 40.46 1.4K
14:55 40.44 40.50 40.44 40.50 2.3K
14:56 40.52 40.56 40.48 40.55 1.7K
14:57 40.54 40.59 40.53 40.59 1.1K
14:58 40.56 40.56 40.50 40.50 1.8K
14:59 40.52 40.52 40.52 40.52 0.6K
15:00 40.50 40.51 40.48 40.51 4.7K
15:01 40.58 40.58 40.54 40.55 6.5K
15:02 40.51 40.53 40.50 40.53 1.9K
15:03 40.54 40.64 40.52 40.61 7.4K
15:04 40.66 40.69 40.66 40.67 1.9K
15:05 40.64 40.80 40.64 40.80 2.0K
15:06 40.84 40.87 40.84 40.87 2.0K
15:07 40.88 40.89 40.84 40.84 2.3K
15:08 40.89 40.94 40.89 40.94 0.5K
15:09 40.98 40.98 40.98 40.98 0.5K
15:10 40.80 40.80 40.80 40.80 0.4K
15:11 40.83 40.92 40.83 40.92 1.0K
15:13 40.91 40.92 40.91 40.92 1.9K
15:14 40.91 40.91 40.88 40.88 2.1K
15:15 40.84 40.86 40.82 40.86 1.9K
15:16 40.90 40.90 40.87 40.87 2.6K
15:17 40.91 40.91 40.91 40.91 0.7K
15:18 40.98 40.98 40.98 40.98 2.7K
15:19 40.90 40.90 40.88 40.88 0.8K
15:20 40.90 40.98 40.90 40.97 3.6K
15:21 40.92 40.98 40.92 40.98 2.7K
15:22 40.92 40.95 40.92 40.95 0.9K
15:23 41.01 41.03 40.98 40.98 2.5K
15:24 41.02 41.02 41.02 41.02 2.2K
15:25 40.94 40.94 40.84 40.84 1.1K
15:26 40.84 40.84 40.80 40.81 3.1K
15:28 40.79 40.79 40.77 40.77 0.9K
15:29 40.77 40.81 40.77 40.81 2.0K
15:30 40.73 40.73 40.73 40.73 0.2K
15:31 40.58 40.58 40.58 40.58 1.8K
15:32 40.54 40.60 40.54 40.60 0.9K
15:33 40.45 40.59 40.45 40.59 2.1K
15:34 40.64 40.64 40.61 40.61 1.3K
15:35 40.65 40.65 40.65 40.65 21.7K
15:36 40.61 40.61 40.61 40.61 0.6K
15:37 40.59 40.59 40.52 40.52 3.1K
15:38 40.63 40.64 40.63 40.64 8.5K
15:40 40.56 40.56 40.53 40.53 4.9K
15:41 40.55 40.55 40.55 40.55 0.1K
15:42 40.50 40.53 40.47 40.53 8.7K
15:43 40.51 40.51 40.41 40.45 5.2K
15:44 40.40 40.40 40.38 40.38 3.7K
15:45 40.40 40.44 40.34 40.44 8.3K
15:46 40.48 40.48 40.46 40.46 4.0K
15:47 40.50 40.52 40.50 40.52 1.4K
15:48 40.59 40.60 40.52 40.52 2.0K
15:49 40.51 40.51 40.50 40.50 7.0K
15:50 40.59 40.71 40.53 40.71 3.8K
15:51 40.67 40.67 40.61 40.60 2.8K
15:52 40.77 40.80 40.77 40.78 4.7K
15:53 40.77 40.82 40.77 40.82 6.5K
15:54 40.69 40.69 40.55 40.55 5.6K
15:55 40.56 40.57 40.48 40.48 2.1K
15:56 40.50 40.50 40.41 40.47 1.0K
15:57 40.44 40.60 40.44 40.60 6.8K
15:58 40.50 40.51 40.47 40.48 4.6K
15:59 40.42 40.52 40.42 40.49 38.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available