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 38.00 38.42 38.00 38.35 342.3K
09:31 38.39 38.64 38.39 38.57 11.2K
09:32 38.71 38.71 38.40 38.53 25.5K
09:33 38.58 38.70 38.58 38.70 7.9K
09:34 38.66 38.71 38.52 38.52 5.3K
09:35 38.64 38.66 38.48 38.48 13.3K
09:36 38.39 38.52 38.35 38.50 17.2K
09:37 38.27 38.27 37.98 37.98 16.5K
09:38 38.01 38.25 37.87 38.25 16.2K
09:39 38.20 38.46 38.20 38.44 8.8K
09:40 38.39 38.42 37.96 37.96 7.3K
09:41 38.10 38.27 38.10 38.17 6.9K
09:42 38.30 38.34 38.28 38.28 0.9K
09:43 38.17 38.21 38.10 38.17 5.3K
09:44 38.30 38.39 38.22 38.37 17.4K
09:45 38.35 38.35 38.07 38.19 6.2K
09:46 38.06 38.23 38.05 38.09 10.6K
09:47 38.08 38.25 38.08 38.19 4.4K
09:48 38.23 38.25 38.07 38.12 9.7K
09:49 38.00 38.16 37.99 38.16 23.7K
09:50 38.16 38.24 38.03 38.24 7.4K
09:51 38.50 38.50 38.25 38.26 3.1K
09:52 38.22 38.22 38.08 38.19 6.2K
09:53 38.19 38.27 38.09 38.09 4.2K
09:54 38.00 38.00 37.59 37.59 35.7K
09:55 37.55 37.75 37.49 37.75 32.8K
09:56 37.78 37.78 37.57 37.60 7.7K
09:57 37.62 37.70 37.62 37.63 6.2K
09:58 37.66 37.77 37.61 37.77 4.8K
09:59 37.75 37.75 37.61 37.61 5.3K
10:00 38.07 38.18 37.90 37.99 30.6K
10:01 38.01 38.16 37.95 38.00 5.8K
10:02 38.06 38.10 37.88 38.10 8.5K
10:03 38.12 38.24 38.12 38.17 4.8K
10:04 38.10 38.10 37.88 37.95 3.0K
10:05 38.10 38.10 37.89 37.89 6.5K
10:06 37.99 38.21 37.95 38.21 5.0K
10:07 38.21 38.21 38.00 38.00 3.0K
10:08 38.16 38.25 38.08 38.08 5.1K
10:09 38.16 38.20 38.12 38.20 3.8K
10:10 38.04 38.04 37.86 37.88 8.7K
10:11 37.87 37.91 37.78 37.82 14.9K
10:12 37.76 37.79 37.72 37.78 14.9K
10:13 37.82 37.98 37.82 37.98 3.2K
10:14 37.97 37.98 37.83 37.83 8.0K
10:15 37.69 37.74 37.64 37.74 8.0K
10:16 37.70 37.72 37.52 37.59 11.9K
10:17 37.55 37.65 37.55 37.60 24.1K
10:18 37.60 37.73 37.59 37.73 6.1K
10:19 37.73 37.77 37.63 37.63 4.8K
10:20 37.57 37.60 37.46 37.46 12.1K
10:21 37.40 37.51 37.33 37.50 23.3K
10:22 37.48 37.50 37.38 37.38 16.2K
10:23 37.32 37.54 37.29 37.54 13.4K
10:24 37.45 37.45 37.34 37.34 1.0K
10:25 37.35 37.37 37.22 37.36 8.6K
10:26 37.29 37.35 37.01 37.01 26.9K
10:27 37.04 37.09 36.89 36.91 25.2K
10:28 36.89 36.89 36.60 36.62 38.6K
10:29 36.58 36.71 36.52 36.70 83.8K
10:30 36.77 36.77 36.57 36.74 69.5K
10:31 36.72 36.80 36.66 36.70 15.5K
10:32 36.65 37.03 36.65 36.99 11.5K
10:33 37.02 37.15 37.02 37.13 15.1K
10:34 37.15 37.21 37.04 37.04 6.3K
10:35 37.01 37.01 36.83 36.85 9.6K
10:36 36.92 36.99 36.82 36.95 24.4K
10:37 37.01 37.13 36.97 37.13 5.0K
10:38 37.15 37.26 37.15 37.24 9.8K
10:39 37.24 37.50 37.24 37.50 42.4K
10:40 37.48 37.62 37.48 37.60 9.2K
10:41 37.65 37.77 37.65 37.77 3.8K
10:42 37.80 37.84 37.70 37.70 30.4K
10:43 37.57 37.59 37.43 37.46 4.6K
10:44 37.40 37.59 37.40 37.56 5.1K
10:45 37.53 37.54 37.38 37.38 3.8K
10:46 37.55 37.55 37.48 37.48 0.4K
10:47 37.41 37.44 37.31 37.33 13.6K
10:48 37.27 37.28 37.23 37.27 3.4K
10:49 37.28 37.33 37.26 37.33 4.1K
10:50 37.14 37.20 37.14 37.16 5.7K
10:51 37.27 37.27 37.11 37.16 3.5K
10:52 37.25 37.37 37.23 37.37 6.0K
10:53 37.36 37.54 37.36 37.54 3.4K
10:54 37.55 37.60 37.48 37.50 8.5K
10:55 37.51 37.60 37.51 37.60 2.4K
10:56 37.66 37.80 37.66 37.80 2.9K
10:57 37.78 37.78 37.56 37.60 3.6K
10:58 37.57 37.70 37.57 37.70 4.1K
10:59 37.78 37.89 37.78 37.85 3.8K
11:00 37.86 37.88 37.64 37.66 6.8K
11:01 37.74 37.74 37.71 37.73 1.6K
11:02 37.70 37.79 37.67 37.71 6.7K
11:03 37.66 37.76 37.66 37.71 7.9K
11:04 37.65 37.77 37.65 37.77 2.8K
11:05 37.75 37.87 37.75 37.87 3.7K
11:06 37.88 37.99 37.85 37.95 30.1K
11:07 37.96 38.07 37.94 38.07 70.9K
11:08 38.04 38.04 37.95 37.95 50.1K
11:09 38.00 38.00 37.87 37.87 2.7K
11:10 37.91 37.91 37.65 37.65 9.2K
11:11 37.63 37.76 37.63 37.66 2.5K
11:12 37.69 37.72 37.65 37.65 1.3K
11:13 37.76 37.82 37.76 37.81 2.7K
11:14 38.00 38.00 37.94 37.94 1.0K
11:15 38.00 38.24 38.00 38.24 25.6K
11:16 38.25 38.26 38.09 38.13 9.4K
11:17 38.09 38.15 38.01 38.01 4.7K
11:18 38.01 38.11 38.01 38.08 3.7K
11:19 38.08 38.08 38.08 38.08 0.6K
11:20 38.10 38.10 38.05 38.05 20.6K
11:21 38.10 38.27 38.06 38.26 9.6K
11:22 38.25 38.27 38.17 38.27 8.0K
11:23 38.30 38.30 38.22 38.23 11.2K
11:24 38.18 38.27 38.06 38.06 8.9K
11:25 37.78 37.91 37.77 37.91 2.4K
11:26 37.87 38.06 37.83 38.06 12.5K
11:27 38.08 38.08 38.08 38.08 0.8K
11:28 38.03 38.13 38.03 38.13 1.1K
11:29 38.12 38.12 38.10 38.10 2.4K
11:30 38.22 38.23 38.10 38.23 6.1K
11:31 38.20 38.25 38.20 38.25 8.7K
11:32 38.27 38.28 38.24 38.28 9.5K
11:33 38.23 38.34 38.20 38.34 4.6K
11:34 38.38 38.40 38.33 38.38 3.4K
11:35 38.39 38.39 38.24 38.31 8.4K
11:36 38.40 38.50 38.40 38.50 5.0K
11:37 38.30 38.31 38.30 38.31 2.9K
11:38 38.32 38.35 38.32 38.35 8.7K
11:39 38.40 38.40 38.32 38.33 3.6K
11:40 38.35 38.35 38.10 38.15 6.8K
11:41 38.21 38.21 38.15 38.15 1.6K
11:42 38.15 38.26 38.15 38.26 1.9K
11:43 38.22 38.22 38.22 38.22 0.5K
11:45 38.18 38.18 38.18 38.18 2.8K
11:46 38.16 38.18 38.13 38.13 4.7K
11:47 38.06 38.06 38.03 38.05 1.3K
11:48 38.16 38.16 38.16 38.16 0.6K
11:49 38.15 38.15 38.15 38.15 0.4K
11:50 38.15 38.17 38.14 38.17 5.8K
11:51 38.17 38.32 38.17 38.32 1.5K
11:52 38.40 38.42 38.35 38.37 4.9K
11:53 38.40 38.40 38.40 38.40 1.3K
11:54 38.36 38.40 38.36 38.40 3.5K
11:55 38.29 38.32 38.12 38.12 4.6K
11:56 38.15 38.17 38.13 38.15 2.1K
11:57 38.19 38.19 38.19 38.19 4.8K
11:58 38.21 38.24 38.20 38.24 4.6K
11:59 38.24 38.24 38.20 38.20 5.1K
12:00 38.19 38.21 38.00 38.00 5.6K
12:01 37.93 37.93 37.83 37.83 2.9K
12:02 37.84 37.84 37.80 37.81 1.9K
12:03 37.80 37.85 37.80 37.83 4.9K
12:04 37.84 37.85 37.77 37.77 5.9K
12:06 37.88 37.88 37.85 37.85 0.7K
12:07 37.90 37.90 37.80 37.80 7.3K
12:09 37.87 37.87 37.80 37.80 1.4K
12:10 37.85 37.90 37.82 37.82 3.8K
12:11 37.83 37.87 37.83 37.84 1.8K
12:12 37.87 37.94 37.87 37.91 7.3K
12:13 37.94 37.94 37.94 37.94 0.5K
12:14 38.08 38.08 38.04 38.03 0.8K
12:15 37.99 37.99 37.89 37.89 2.9K
12:16 37.92 37.92 37.92 37.92 1.5K
12:17 37.94 37.94 37.94 37.94 0.6K
12:18 37.88 37.88 37.88 37.88 1.0K
12:19 37.80 37.80 37.67 37.70 8.4K
12:20 37.68 37.73 37.52 37.52 10.2K
12:21 37.48 37.60 37.46 37.58 19.1K
12:22 37.62 37.69 37.62 37.66 1.8K
12:23 37.61 37.73 37.61 37.69 2.3K
12:24 37.77 37.77 37.61 37.66 3.3K
12:25 37.68 37.68 37.61 37.62 3.9K
12:26 37.67 37.67 37.55 37.55 4.0K
12:27 37.56 37.56 37.51 37.52 1.9K
12:28 37.51 37.53 37.48 37.52 7.0K
12:29 37.48 37.48 37.46 37.47 6.6K
12:30 37.57 37.57 37.51 37.54 3.2K
12:31 37.49 37.58 37.49 37.51 5.0K
12:32 37.47 37.49 37.47 37.49 1.0K
12:33 37.49 37.49 37.38 37.38 5.2K
12:34 37.39 37.48 37.39 37.48 5.2K
12:35 37.69 37.69 37.64 37.64 0.5K
12:36 37.59 37.59 37.54 37.56 1.1K
12:37 37.60 37.60 37.48 37.50 14.7K
12:38 37.51 37.56 37.49 37.56 1.9K
12:39 37.53 37.53 37.42 37.43 4.3K
12:40 37.46 37.46 37.42 37.42 1.8K
12:41 37.42 37.50 37.42 37.50 1.3K
12:42 37.51 37.61 37.51 37.61 2.5K
12:43 37.70 37.70 37.69 37.69 3.4K
12:44 37.64 37.70 37.64 37.70 1.0K
12:45 37.58 37.59 37.57 37.57 0.8K
12:46 37.61 37.63 37.61 37.63 1.3K
12:47 37.56 37.58 37.48 37.54 23.5K
12:48 37.54 37.61 37.54 37.61 1.7K
12:49 37.65 37.66 37.63 37.64 2.6K
12:50 37.65 37.65 37.65 37.65 1.3K
12:51 37.59 37.59 37.51 37.51 2.1K
12:52 37.56 37.57 37.52 37.54 2.4K
12:53 37.50 37.64 37.50 37.64 12.2K
12:54 37.63 37.63 37.57 37.57 1.2K
12:55 37.60 37.63 37.57 37.57 2.0K
12:56 37.62 37.62 37.62 37.62 1.0K
12:57 37.58 37.58 37.58 37.58 4.4K
12:58 37.45 37.48 37.43 37.48 8.3K
12:59 37.45 37.51 37.43 37.43 2.3K
13:00 37.42 37.51 37.42 37.51 7.1K
13:01 37.50 37.55 37.50 37.51 1.6K
13:02 37.49 37.50 37.40 37.46 5.2K
13:03 37.49 37.51 37.40 37.44 15.5K
13:04 37.48 37.48 37.46 37.46 4.7K
13:05 37.42 37.45 37.41 37.42 11.3K
13:06 37.43 37.43 37.43 37.42 0.4K
13:07 37.39 37.39 37.34 37.34 2.1K
13:08 37.32 37.41 37.29 37.41 2.1K
13:09 37.47 37.47 37.45 37.45 1.5K
13:10 37.28 37.30 37.23 37.30 1.7K
13:11 37.27 37.28 37.26 37.26 15.3K
13:12 37.26 37.30 37.24 37.30 18.6K
13:13 37.42 37.43 37.42 37.43 21.9K
13:14 37.42 37.42 37.37 37.37 5.8K
13:15 37.36 37.41 37.34 37.34 2.4K
13:16 37.31 37.31 37.17 37.17 9.3K
13:17 37.14 37.27 37.14 37.26 1.2K
13:18 37.17 37.24 37.17 37.19 4.5K
13:19 37.22 37.22 37.18 37.18 5.4K
13:20 37.40 37.40 37.40 37.40 0.1K
13:21 37.47 37.53 37.47 37.49 8.3K
13:22 37.43 37.43 37.43 37.42 0.8K
13:23 37.25 37.25 37.19 37.19 6.2K
13:24 37.20 37.27 37.20 37.27 4.1K
13:25 37.29 37.29 37.20 37.20 4.1K
13:26 37.21 37.21 37.11 37.14 22.0K
13:27 37.12 37.14 37.05 37.07 28.7K
13:28 37.08 37.08 37.04 37.05 4.5K
13:29 37.05 37.08 37.01 37.06 5.7K
13:30 37.06 37.08 37.01 37.08 7.5K
13:31 37.04 37.06 37.04 37.06 4.5K
13:32 37.08 37.08 36.99 36.99 3.7K
13:33 37.02 37.15 37.02 37.14 20.4K
13:34 37.20 37.22 37.10 37.11 6.2K
13:35 37.11 37.11 37.02 37.02 2.3K
13:36 37.08 37.10 37.04 37.09 2.6K
13:37 37.07 37.10 37.05 37.06 1.9K
13:38 37.07 37.07 37.03 37.03 0.9K
13:39 37.13 37.13 37.13 37.13 0.4K
13:40 37.10 37.15 37.09 37.11 15.6K
13:42 37.07 37.07 37.05 37.05 0.3K
13:43 37.02 37.13 37.02 37.13 3.1K
13:44 36.98 37.00 36.94 37.00 18.3K
13:46 37.00 37.00 36.95 36.95 3.7K
13:47 36.97 37.01 36.97 37.01 2.9K
13:48 36.97 36.97 36.93 36.94 2.5K
13:49 36.91 36.95 36.90 36.94 1.9K
13:50 36.90 36.98 36.88 36.98 6.6K
13:51 36.99 37.05 36.98 37.05 2.7K
13:52 37.08 37.08 37.02 37.02 1.9K
13:53 37.03 37.03 36.98 37.02 0.9K
13:54 37.03 37.03 36.95 36.98 5.2K
13:55 36.98 36.98 36.82 36.85 4.6K
13:56 36.84 36.89 36.84 36.89 4.7K
13:57 36.93 36.93 36.89 36.91 0.9K
13:58 36.92 36.92 36.83 36.92 5.4K
13:59 36.93 36.95 36.93 36.95 2.9K
14:00 36.93 37.07 36.93 37.07 6.2K
14:01 37.11 37.11 37.11 37.10 0.9K
14:02 37.10 37.12 37.07 37.07 4.0K
14:03 37.06 37.06 36.92 36.92 4.4K
14:04 36.93 36.93 36.83 36.85 12.4K
14:05 36.94 36.94 36.89 36.92 4.7K
14:06 36.88 36.88 36.70 36.74 7.9K
14:07 36.72 36.72 36.66 36.67 13.8K
14:08 36.66 36.70 36.63 36.63 19.3K
14:09 36.64 36.69 36.59 36.69 7.8K
14:10 36.62 36.64 36.61 36.64 1.7K
14:11 36.63 36.69 36.62 36.69 7.1K
14:12 36.72 36.77 36.69 36.77 2.7K
14:13 36.66 36.66 36.61 36.66 3.6K
14:14 36.64 36.64 36.62 36.62 2.9K
14:15 36.58 36.58 36.38 36.49 41.4K
14:16 36.51 36.51 36.36 36.39 12.6K
14:17 36.39 36.48 36.38 36.46 2.8K
14:18 36.42 36.48 36.33 36.48 12.4K
14:19 36.52 36.54 36.43 36.53 9.7K
14:20 36.53 36.58 36.50 36.50 3.8K
14:21 36.46 36.49 36.44 36.45 3.7K
14:22 36.42 36.42 36.35 36.36 6.4K
14:23 36.36 36.47 36.36 36.42 3.6K
14:24 36.47 36.47 36.37 36.37 13.6K
14:25 36.38 36.46 36.38 36.42 3.0K
14:26 36.40 36.40 36.25 36.25 9.7K
14:27 36.25 36.25 36.15 36.16 14.2K
14:28 36.18 36.23 36.14 36.23 4.4K
14:29 36.25 36.26 36.18 36.18 5.5K
14:30 36.21 36.29 36.18 36.23 9.5K
14:31 36.23 36.23 36.11 36.14 7.7K
14:32 36.15 36.15 36.06 36.08 6.5K
14:33 36.08 36.16 36.05 36.05 6.0K
14:34 36.00 36.05 36.00 36.05 19.1K
14:35 36.02 36.06 36.00 36.01 27.8K
14:36 35.93 35.95 35.85 35.85 31.8K
14:37 35.86 35.98 35.86 35.98 11.1K
14:38 35.85 35.89 35.82 35.89 8.9K
14:39 35.85 35.85 35.75 35.76 12.3K
14:40 35.70 35.84 35.60 35.84 11.6K
14:41 35.82 35.84 35.73 35.73 9.3K
14:42 35.73 35.92 35.71 35.86 7.7K
14:43 35.81 35.84 35.73 35.76 3.2K
14:44 35.74 35.87 35.71 35.83 4.6K
14:45 35.83 36.07 35.83 36.02 9.8K
14:46 35.97 35.98 35.84 35.84 8.0K
14:47 35.92 35.92 35.73 35.73 2.9K
14:48 35.79 35.79 35.68 35.73 4.9K
14:49 35.70 35.70 35.65 35.65 3.0K
14:50 35.68 35.69 35.63 35.63 4.6K
14:51 35.66 35.78 35.65 35.75 4.3K
14:52 35.76 35.83 35.76 35.78 40.6K
14:53 35.78 35.80 35.71 35.77 7.4K
14:54 35.77 35.95 35.76 35.95 3.5K
14:55 35.92 36.02 35.85 35.85 8.0K
14:56 35.86 35.90 35.80 35.90 3.7K
14:57 35.89 35.89 35.79 35.83 8.2K
14:58 35.86 35.90 35.86 35.90 1.6K
14:59 35.97 36.13 35.97 36.11 1.6K
15:00 36.18 36.24 36.07 36.10 6.2K
15:01 36.05 36.15 36.01 36.02 4.4K
15:02 35.95 36.21 35.92 36.21 9.3K
15:03 36.26 36.43 36.26 36.43 6.6K
15:04 36.42 36.48 36.33 36.33 7.8K
15:05 36.38 36.54 36.35 36.53 5.4K
15:06 36.51 36.67 36.37 36.37 2.1K
15:07 36.38 36.42 36.29 36.31 21.8K
15:08 36.29 36.31 36.14 36.23 4.1K
15:09 36.20 36.42 36.20 36.41 5.3K
15:10 36.50 36.62 36.50 36.57 4.2K
15:11 36.51 36.51 36.45 36.47 2.6K
15:12 36.41 36.49 36.40 36.40 2.2K
15:13 36.37 36.56 36.37 36.56 3.7K
15:14 36.57 36.64 36.57 36.64 2.9K
15:15 36.67 36.68 36.61 36.68 4.0K
15:16 36.73 36.73 36.71 36.71 2.1K
15:17 36.70 36.71 36.63 36.71 2.7K
15:18 36.69 36.82 36.69 36.82 1.0K
15:19 36.74 36.74 36.65 36.68 10.6K
15:20 36.77 36.84 36.72 36.84 8.3K
15:21 36.87 36.87 36.76 36.76 6.5K
15:22 36.70 36.70 36.55 36.56 5.5K
15:23 36.61 36.66 36.61 36.66 1.1K
15:24 36.65 36.65 36.58 36.58 2.3K
15:25 36.51 36.51 36.50 36.50 8.2K
15:26 36.60 36.68 36.60 36.68 2.3K
15:27 36.68 36.69 36.66 36.69 4.7K
15:28 36.76 36.76 36.73 36.73 0.7K
15:29 36.79 36.79 36.79 36.79 4.1K
15:30 37.00 37.07 37.00 37.07 8.4K
15:31 37.00 37.04 36.95 36.95 1.9K
15:32 36.95 37.09 36.95 37.09 8.1K
15:33 37.00 37.05 37.00 37.05 2.6K
15:34 37.00 37.09 37.00 37.08 6.5K
15:35 37.05 37.05 37.05 37.05 3.6K
15:36 37.17 37.18 37.13 37.18 3.2K
15:37 37.20 37.20 37.15 37.17 1.5K
15:38 37.18 37.21 37.15 37.21 3.1K
15:39 37.13 37.13 37.13 37.13 1.1K
15:40 37.15 37.25 37.15 37.24 6.6K
15:41 37.25 37.25 37.18 37.18 9.2K
15:42 37.17 37.17 37.00 37.00 23.4K
15:43 37.02 37.04 37.00 37.00 3.7K
15:44 37.06 37.06 36.97 37.01 3.8K
15:45 37.03 37.11 37.03 37.03 2.8K
15:46 37.07 37.15 37.07 37.15 3.9K
15:47 37.12 37.13 37.03 37.03 3.7K
15:48 36.97 37.12 36.97 37.12 3.1K
15:49 37.20 37.20 37.18 37.18 1.8K
15:50 37.25 37.25 37.18 37.21 8.0K
15:51 37.20 37.26 37.20 37.25 12.3K
15:52 37.14 37.14 37.04 37.05 3.6K
15:53 36.99 36.99 36.99 36.99 3.0K
15:54 36.98 37.07 36.98 37.07 3.8K
15:55 37.07 37.30 37.07 37.25 18.9K
15:56 37.18 37.21 37.18 37.21 6.4K
15:57 37.17 37.21 37.15 37.15 11.7K
15:58 37.16 37.16 37.05 37.05 5.8K
15:59 37.05 37.14 37.05 37.10 46.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available