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 39.90 40.63 39.90 40.49 170.7K
09:31 40.49 41.18 40.49 40.96 18.9K
09:32 41.13 41.21 40.67 40.67 31.0K
09:33 40.69 41.00 40.54 40.73 16.2K
09:34 40.70 40.89 40.69 40.78 6.4K
09:35 40.84 41.19 40.84 41.17 27.3K
09:36 40.98 40.98 40.74 40.73 5.7K
09:37 40.74 40.74 40.51 40.61 10.2K
09:38 40.54 40.62 40.41 40.45 6.5K
09:39 40.50 40.79 40.50 40.68 4.6K
09:40 40.66 40.66 40.42 40.50 18.0K
09:41 40.49 40.54 40.33 40.38 5.3K
09:42 40.31 40.31 40.14 40.15 7.3K
09:43 40.11 40.32 40.11 40.21 18.6K
09:44 40.15 40.16 39.42 39.46 26.3K
09:45 39.48 39.86 39.48 39.86 9.2K
09:46 39.81 40.13 39.81 40.13 5.6K
09:47 40.12 40.17 39.93 39.92 8.1K
09:48 39.95 39.98 39.92 39.92 13.3K
09:49 39.83 39.95 39.71 39.90 11.6K
09:50 39.87 40.06 39.87 39.98 4.7K
09:51 40.14 40.35 40.14 40.33 1.8K
09:52 40.32 40.40 40.29 40.29 29.1K
09:53 40.32 40.32 40.25 40.28 5.6K
09:54 40.15 40.15 40.15 40.15 3.6K
09:55 40.27 40.27 40.03 40.03 5.0K
09:56 40.03 40.33 40.03 40.32 8.5K
09:57 40.40 40.40 40.26 40.31 6.0K
09:58 40.34 40.48 40.34 40.36 3.7K
09:59 40.40 40.40 40.17 40.17 5.8K
10:00 40.35 40.40 40.35 40.37 2.3K
10:01 40.39 40.81 40.39 40.48 21.3K
10:02 40.68 40.80 40.59 40.68 7.9K
10:03 40.70 40.78 40.70 40.75 11.0K
10:04 40.80 40.83 40.66 40.66 8.9K
10:05 40.65 40.73 40.65 40.73 1.7K
10:06 40.79 41.04 40.79 41.02 15.4K
10:07 41.13 41.15 40.94 40.94 24.8K
10:08 40.97 41.13 40.97 41.13 12.0K
10:09 41.13 41.64 41.13 41.62 51.2K
10:10 41.62 41.80 41.55 41.63 7.4K
10:11 41.64 41.72 41.42 41.42 35.6K
10:12 41.43 41.47 41.35 41.35 10.9K
10:13 41.37 41.54 41.35 41.35 9.1K
10:14 41.32 41.37 41.26 41.34 6.4K
10:15 41.36 41.41 41.36 41.41 4.0K
10:16 41.41 41.41 41.19 41.19 8.4K
10:17 41.19 41.23 41.11 41.20 2.6K
10:18 41.12 41.12 40.98 40.98 2.7K
10:19 40.97 41.14 40.97 41.14 2.6K
10:20 41.13 41.13 41.08 41.11 0.7K
10:21 41.05 41.07 40.98 41.07 3.2K
10:22 41.07 41.10 41.02 41.07 18.2K
10:23 41.07 41.07 40.98 41.01 2.5K
10:24 41.01 41.01 40.83 40.92 6.2K
10:25 40.90 40.94 40.80 40.80 2.7K
10:26 40.87 40.89 40.80 40.80 9.9K
10:27 40.93 40.93 40.88 40.89 3.8K
10:28 40.83 40.91 40.82 40.89 2.8K
10:29 41.01 41.01 40.93 40.93 1.8K
10:30 40.95 40.95 40.85 40.91 3.2K
10:31 41.05 41.05 40.96 40.96 5.2K
10:32 41.00 41.07 41.00 41.07 2.4K
10:33 40.94 41.03 40.93 40.93 1.5K
10:34 40.98 41.02 40.88 41.02 3.8K
10:35 41.05 41.08 41.02 41.02 9.1K
10:36 41.03 41.11 41.00 41.04 12.2K
10:37 40.93 40.98 40.81 40.96 6.5K
10:38 40.89 41.00 40.88 41.00 1.6K
10:39 41.04 41.07 40.98 40.98 3.4K
10:40 40.95 40.95 40.69 40.69 9.4K
10:41 40.64 40.80 40.64 40.70 6.7K
10:42 40.68 40.68 40.41 40.46 43.5K
10:43 40.46 40.51 40.39 40.39 8.9K
10:44 40.40 40.46 40.27 40.27 24.8K
10:45 40.29 40.48 40.29 40.45 4.8K
10:46 40.48 40.55 40.46 40.55 3.1K
10:47 40.43 40.45 40.38 40.38 1.9K
10:48 40.33 40.34 40.31 40.31 0.9K
10:49 40.35 40.45 40.28 40.45 1.7K
10:50 40.42 40.57 40.42 40.57 1.1K
10:51 40.64 40.74 40.59 40.74 4.4K
10:52 40.66 40.74 40.54 40.54 4.4K
10:53 40.59 40.62 40.56 40.60 2.5K
10:54 40.54 40.62 40.54 40.62 10.8K
10:55 40.57 40.65 40.57 40.60 5.9K
10:56 40.62 40.63 40.53 40.53 10.1K
10:57 40.51 40.52 40.38 40.38 1.9K
10:58 40.40 40.40 40.39 40.39 0.9K
10:59 40.27 40.27 40.27 40.27 3.8K
11:00 40.25 40.29 40.25 40.28 6.2K
11:01 40.35 40.35 40.35 40.35 0.8K
11:02 40.20 40.20 40.20 40.20 1.6K
11:03 40.17 40.30 40.17 40.26 1.6K
11:04 40.27 40.27 40.27 40.27 0.1K
11:05 40.27 40.37 40.27 40.37 0.4K
11:06 40.40 40.40 40.38 40.38 4.6K
11:07 40.48 40.48 40.48 40.48 2.4K
11:09 40.35 40.41 40.35 40.41 0.4K
11:10 40.48 40.48 40.45 40.45 0.4K
11:11 40.54 40.67 40.54 40.67 2.3K
11:12 40.73 40.73 40.69 40.69 1.9K
11:13 40.81 40.81 40.78 40.78 2.1K
11:14 40.63 40.70 40.63 40.69 3.6K
11:15 40.63 40.70 40.63 40.70 0.6K
11:16 40.61 40.61 40.50 40.58 1.3K
11:17 40.61 40.65 40.56 40.65 6.8K
11:18 40.64 40.64 40.60 40.63 8.4K
11:19 40.68 40.68 40.68 40.68 0.3K
11:20 40.67 40.76 40.67 40.74 2.1K
11:21 40.69 40.69 40.69 40.69 1.0K
11:22 40.71 40.77 40.67 40.77 0.7K
11:23 40.64 40.80 40.64 40.80 2.6K
11:24 40.75 40.77 40.69 40.77 2.1K
11:25 40.88 40.88 40.78 40.78 1.0K
11:26 40.84 40.86 40.84 40.85 1.9K
11:27 40.90 40.90 40.84 40.84 0.8K
11:28 40.84 40.84 40.69 40.69 2.1K
11:29 40.72 40.72 40.67 40.67 5.4K
11:30 40.71 40.71 40.68 40.68 1.3K
11:31 40.69 40.69 40.69 40.69 2.3K
11:32 40.81 40.81 40.81 40.81 1.7K
11:34 40.71 40.71 40.71 40.71 0.4K
11:35 40.73 40.73 40.63 40.63 0.8K
11:36 40.70 40.79 40.70 40.79 1.4K
11:37 40.74 40.75 40.74 40.75 0.7K
11:38 40.77 40.77 40.77 40.77 0.6K
11:39 40.78 40.78 40.78 40.78 0.2K
11:40 40.82 40.82 40.82 40.82 1.9K
11:41 41.00 41.06 40.93 40.97 5.3K
11:42 40.95 40.95 40.92 40.92 1.3K
11:43 41.02 41.02 41.02 41.02 0.6K
11:44 40.97 41.07 40.97 41.07 0.5K
11:45 41.10 41.10 41.02 41.02 1.4K
11:46 41.04 41.04 40.95 40.99 1.6K
11:47 40.94 40.94 40.94 40.94 0.1K
11:48 40.85 40.85 40.85 40.85 1.0K
11:49 40.91 40.91 40.84 40.88 0.9K
11:50 40.88 40.88 40.84 40.84 1.8K
11:51 40.83 40.83 40.83 40.83 0.9K
11:52 40.90 40.90 40.90 40.90 1.0K
11:53 40.86 40.86 40.86 40.86 0.4K
11:54 40.85 40.85 40.82 40.82 0.6K
11:55 40.76 40.81 40.70 40.73 1.8K
11:56 40.74 40.74 40.73 40.73 0.4K
11:57 40.68 40.72 40.68 40.72 0.9K
11:58 40.72 40.74 40.72 40.74 0.8K
11:59 40.74 40.77 40.65 40.67 3.1K
12:00 40.68 40.80 40.68 40.70 2.9K
12:01 40.82 40.82 40.76 40.76 0.7K
12:02 40.70 40.75 40.70 40.75 1.3K
12:03 40.73 40.73 40.72 40.73 1.4K
12:04 40.77 40.78 40.77 40.78 1.2K
12:05 40.87 40.90 40.87 40.90 0.7K
12:06 40.83 41.00 40.83 41.00 9.0K
12:07 40.99 40.99 40.99 40.99 5.7K
12:08 40.78 40.78 40.78 40.78 0.4K
12:09 40.77 40.79 40.60 40.60 11.4K
12:10 40.79 40.79 40.77 40.77 0.6K
12:11 40.72 40.75 40.72 40.73 2.1K
12:12 40.68 40.70 40.62 40.62 1.2K
12:13 40.66 40.66 40.60 40.62 8.6K
12:14 40.57 40.57 40.57 40.57 0.8K
12:17 40.61 40.61 40.61 40.61 4.7K
12:18 40.67 40.67 40.64 40.65 6.0K
12:19 40.73 40.73 40.52 40.52 1.7K
12:20 40.53 40.57 40.53 40.53 1.2K
12:21 40.54 40.56 40.50 40.56 11.0K
12:22 40.51 40.60 40.51 40.57 1.8K
12:23 40.59 40.59 40.59 40.59 0.4K
12:24 40.57 40.58 40.55 40.55 1.2K
12:25 40.63 40.63 40.59 40.59 1.0K
12:26 40.64 40.64 40.54 40.56 0.7K
12:27 40.44 40.51 40.44 40.51 1.5K
12:28 40.42 40.49 40.42 40.49 1.9K
12:29 40.53 40.53 40.46 40.46 1.5K
12:30 40.48 40.49 40.46 40.46 1.1K
12:31 40.41 40.47 40.41 40.42 1.1K
12:32 40.43 40.43 40.43 40.43 0.3K
12:33 40.46 40.50 40.45 40.50 7.6K
12:34 40.55 40.55 40.55 40.55 3.3K
12:35 40.50 40.50 40.48 40.48 1.0K
12:36 40.54 40.54 40.54 40.53 0.4K
12:37 40.50 40.50 40.50 40.50 0.2K
12:38 40.51 40.56 40.44 40.44 1.6K
12:39 40.49 40.54 40.49 40.54 0.9K
12:40 40.49 40.49 40.42 40.42 5.1K
12:41 40.32 40.32 40.27 40.31 1.6K
12:43 40.37 40.42 40.37 40.37 1.1K
12:44 40.38 40.38 40.23 40.23 2.9K
12:45 40.30 40.35 40.30 40.35 0.8K
12:46 40.26 40.33 40.26 40.33 1.5K
12:47 40.40 40.42 40.40 40.42 0.9K
12:48 40.33 40.39 40.33 40.38 1.6K
12:49 40.32 40.32 40.16 40.16 3.1K
12:50 40.24 40.24 40.03 40.12 3.1K
12:52 40.14 40.18 40.14 40.14 4.0K
12:53 40.10 40.10 39.99 39.99 6.0K
12:54 39.99 39.99 39.99 39.99 1.2K
12:55 39.94 39.99 39.94 39.99 4.0K
12:56 39.98 39.98 39.94 39.94 3.7K
12:57 39.88 39.91 39.79 39.79 16.4K
12:58 39.81 39.82 39.77 39.77 5.6K
12:59 39.75 39.77 39.71 39.71 12.7K
13:00 39.73 39.75 39.71 39.73 17.5K
13:01 39.70 39.79 39.70 39.76 3.4K
13:02 39.64 39.64 39.57 39.63 3.7K
13:03 39.69 39.81 39.69 39.81 12.9K
13:04 39.84 39.88 39.80 39.80 8.6K
13:05 39.79 39.79 39.53 39.53 10.7K
13:06 39.52 39.65 39.52 39.60 4.9K
13:07 39.71 39.79 39.66 39.79 3.2K
13:08 39.76 39.90 39.76 39.77 5.3K
13:09 39.80 39.91 39.80 39.91 5.4K
13:10 39.88 39.91 39.88 39.88 5.6K
13:11 39.78 39.80 39.78 39.80 1.4K
13:13 39.84 39.84 39.84 39.84 0.1K
13:14 39.83 39.94 39.83 39.94 1.2K
13:15 39.86 39.90 39.86 39.90 3.3K
13:16 39.90 39.90 39.86 39.86 0.5K
13:17 39.90 39.90 39.90 39.90 0.7K
13:19 39.95 40.00 39.94 39.94 1.9K
13:20 39.86 39.86 39.80 39.80 1.1K
13:21 39.82 39.84 39.82 39.84 1.2K
13:22 39.77 39.86 39.77 39.86 4.5K
13:23 39.86 39.95 39.86 39.95 0.5K
13:24 39.97 40.02 39.96 40.02 1.6K
13:25 40.02 40.13 40.01 40.13 2.2K
13:26 40.13 40.13 40.10 40.10 2.6K
13:27 40.00 40.14 40.00 40.14 4.4K
13:28 40.15 40.15 40.02 40.01 7.9K
13:29 40.00 40.00 39.96 39.96 8.0K
13:30 39.80 39.87 39.80 39.87 4.9K
13:31 39.91 39.91 39.91 39.91 1.5K
13:32 39.80 39.80 39.80 39.80 3.3K
13:33 39.90 40.01 39.90 39.98 3.7K
13:35 39.97 40.13 39.97 40.13 15.3K
13:36 40.04 40.04 40.03 40.03 0.3K
13:38 40.18 40.20 40.11 40.11 14.1K
13:39 39.98 40.03 39.98 39.98 12.3K
13:41 40.23 40.23 40.23 40.23 0.8K
13:42 40.19 40.19 40.19 40.19 0.3K
13:43 40.16 40.19 40.14 40.14 1.1K
13:44 40.16 40.18 40.16 40.18 0.7K
13:45 40.10 40.10 40.08 40.08 1.0K
13:46 39.92 39.92 39.83 39.85 1.3K
13:47 39.97 39.97 39.93 39.96 1.2K
13:48 39.84 39.88 39.84 39.88 7.0K
13:49 39.79 39.79 39.75 39.78 11.1K
13:50 39.75 39.83 39.75 39.78 9.7K
13:51 39.75 39.78 39.67 39.71 7.7K
13:52 39.71 39.76 39.71 39.74 1.4K
13:53 39.79 39.79 39.78 39.78 0.7K
13:54 39.82 39.82 39.78 39.78 0.7K
13:55 39.91 39.91 39.88 39.88 0.5K
13:56 39.95 40.00 39.95 40.00 2.7K
13:57 40.04 40.12 40.04 40.12 2.9K
13:59 39.86 39.91 39.83 39.90 3.2K
14:00 39.82 39.82 39.67 39.72 3.7K
14:01 39.70 39.75 39.70 39.75 2.7K
14:02 39.70 39.71 39.64 39.71 4.7K
14:03 39.71 39.77 39.69 39.69 3.0K
14:04 39.65 39.65 39.64 39.64 0.7K
14:05 39.72 39.80 39.72 39.80 6.2K
14:06 39.76 39.81 39.75 39.75 2.1K
14:07 39.70 39.82 39.70 39.79 1.5K
14:08 39.82 39.82 39.82 39.82 0.9K
14:09 39.75 39.76 39.75 39.76 0.7K
14:10 39.77 39.78 39.75 39.76 2.0K
14:11 39.83 39.83 39.76 39.76 0.4K
14:12 39.85 39.85 39.73 39.80 3.1K
14:13 39.88 39.89 39.88 39.89 2.1K
14:14 39.90 39.90 39.82 39.82 1.0K
14:15 39.72 39.75 39.64 39.64 1.6K
14:16 39.70 39.70 39.61 39.64 3.0K
14:17 39.61 39.71 39.60 39.70 13.6K
14:18 39.67 39.67 39.67 39.67 0.9K
14:19 39.66 39.70 39.61 39.70 2.5K
14:20 39.66 39.68 39.65 39.68 0.5K
14:21 39.65 39.65 39.65 39.65 2.5K
14:22 39.67 39.69 39.63 39.69 3.0K
14:23 39.67 39.68 39.61 39.67 10.8K
14:24 39.61 39.61 39.55 39.55 0.9K
14:25 39.53 39.63 39.49 39.56 23.3K
14:26 39.47 39.56 39.47 39.56 1.8K
14:27 39.50 39.54 39.48 39.50 1.8K
14:28 39.61 39.61 39.47 39.47 2.2K
14:29 39.52 39.52 39.37 39.37 2.0K
14:30 39.40 39.52 39.40 39.46 2.5K
14:31 39.66 39.76 39.66 39.74 13.6K
14:32 39.68 39.73 39.68 39.73 1.9K
14:33 39.70 39.74 39.70 39.73 1.5K
14:34 39.78 39.82 39.78 39.82 7.1K
14:35 39.78 39.81 39.78 39.81 1.3K
14:36 39.82 39.82 39.69 39.69 2.2K
14:37 39.63 39.69 39.59 39.69 1.2K
14:38 39.68 39.68 39.68 39.68 0.5K
14:39 39.61 39.67 39.60 39.67 4.6K
14:40 39.66 39.66 39.61 39.63 1.0K
14:41 39.65 39.67 39.62 39.64 2.6K
14:42 39.63 39.63 39.57 39.60 8.0K
14:43 39.56 39.64 39.56 39.61 2.0K
14:44 39.60 39.60 39.48 39.56 2.7K
14:45 39.55 39.74 39.55 39.70 2.1K
14:46 39.71 39.71 39.71 39.71 0.3K
14:47 39.73 39.73 39.73 39.73 0.5K
14:48 39.70 39.74 39.70 39.70 0.4K
14:49 39.72 39.72 39.72 39.72 0.1K
14:50 39.68 39.74 39.68 39.74 0.4K
14:52 39.71 39.71 39.66 39.66 0.6K
14:53 39.66 39.72 39.66 39.68 3.8K
14:55 39.76 39.77 39.76 39.77 7.6K
14:56 39.82 39.86 39.82 39.86 2.9K
14:57 39.86 39.94 39.86 39.94 1.6K
14:58 39.95 40.03 39.95 40.03 8.6K
14:59 40.05 40.13 40.05 40.13 2.6K
15:00 40.08 40.08 40.03 40.03 0.6K
15:01 40.04 40.04 39.95 39.99 3.2K
15:02 40.05 40.05 40.05 40.05 0.5K
15:03 40.01 40.01 40.01 40.01 1.1K
15:05 39.89 39.90 39.85 39.87 4.0K
15:06 39.83 39.83 39.83 39.83 0.1K
15:07 39.83 39.83 39.83 39.83 0.5K
15:09 39.77 39.77 39.77 39.77 0.1K
15:10 39.86 39.86 39.79 39.79 0.6K
15:11 39.81 39.89 39.81 39.86 2.4K
15:13 39.91 39.91 39.91 39.91 0.6K
15:14 39.91 39.97 39.91 39.93 2.5K
15:15 39.94 39.94 39.90 39.90 1.7K
15:16 39.90 39.90 39.88 39.88 4.2K
15:20 39.87 39.87 39.87 39.87 1.2K
15:21 39.90 39.90 39.90 39.90 1.7K
15:24 39.86 39.86 39.86 39.86 1.0K
15:25 39.85 39.90 39.85 39.87 2.9K
15:26 39.88 39.88 39.88 39.88 0.2K
15:27 39.92 39.92 39.92 39.92 2.8K
15:28 39.84 39.84 39.84 39.84 5.3K
15:29 39.88 39.88 39.88 39.88 3.6K
15:30 39.82 39.82 39.82 39.82 3.2K
15:31 39.74 39.74 39.74 39.74 1.4K
15:33 39.75 39.75 39.74 39.74 0.5K
15:34 39.81 39.81 39.81 39.81 0.4K
15:35 39.79 39.79 39.79 39.79 0.5K
15:36 39.78 39.78 39.78 39.78 0.6K
15:37 39.77 39.77 39.77 39.77 1.6K
15:38 39.84 39.84 39.82 39.82 2.8K
15:39 39.88 39.88 39.88 39.88 1.1K
15:40 39.83 39.91 39.83 39.91 1.1K
15:41 39.94 40.07 39.94 40.07 1.1K
15:42 40.04 40.04 40.01 40.01 1.1K
15:43 39.99 40.03 39.99 40.00 1.1K
15:44 39.96 39.99 39.96 39.99 1.3K
15:45 40.10 40.10 40.07 40.07 0.7K
15:46 39.94 40.00 39.94 40.00 0.8K
15:49 39.98 40.05 39.98 40.05 2.4K
15:50 40.03 40.03 40.03 40.03 3.6K
15:51 40.05 40.05 40.00 40.00 1.0K
15:52 40.03 40.03 40.03 40.03 7.8K
15:54 40.06 40.06 40.06 40.06 0.5K
15:55 39.99 40.01 39.97 40.01 1.5K
15:56 40.00 40.00 39.92 39.92 2.7K
15:57 39.90 39.90 39.90 39.90 0.1K
15:58 39.93 39.93 39.85 39.85 21.1K
15:59 39.87 39.87 39.71 39.76 42.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available