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 39.55 39.79 39.07 39.67 135.7K
09:31 39.80 40.06 39.74 39.99 9.2K
09:32 39.90 40.19 39.67 39.76 5.7K
09:33 39.70 39.70 39.50 39.59 8.6K
09:34 39.40 39.40 39.21 39.36 2.5K
09:35 39.59 39.80 39.53 39.75 3.2K
09:36 39.71 39.75 39.59 39.59 6.3K
09:37 39.74 39.93 39.74 39.93 8.8K
09:38 39.84 40.04 39.84 39.92 7.2K
09:39 39.97 40.15 39.97 40.12 10.8K
09:40 40.14 40.42 40.11 40.40 9.6K
09:41 40.41 40.41 40.32 40.34 14.0K
09:42 40.20 40.64 40.20 40.58 21.8K
09:43 40.60 40.60 40.40 40.56 28.8K
09:44 40.54 40.54 40.29 40.36 6.0K
09:45 40.35 40.40 40.24 40.40 5.7K
09:46 40.40 40.47 40.37 40.41 12.2K
09:47 40.44 40.51 40.29 40.41 4.0K
09:48 40.43 40.43 40.29 40.29 12.9K
09:49 40.33 40.33 40.29 40.32 1.1K
09:50 40.24 40.26 40.24 40.26 4.8K
09:51 40.22 40.28 40.20 40.20 7.2K
09:52 40.40 40.74 40.40 40.73 7.8K
09:53 40.79 41.00 40.65 41.00 25.9K
09:54 41.09 41.28 40.82 40.86 27.2K
09:55 40.84 41.03 40.84 41.03 7.6K
09:56 41.03 41.03 40.66 40.66 9.7K
09:57 40.70 40.81 40.61 40.74 2.8K
09:58 40.78 40.84 40.75 40.80 2.2K
09:59 40.80 40.80 40.62 40.62 4.5K
10:00 40.71 40.76 40.57 40.65 10.1K
10:01 40.70 40.70 40.51 40.56 7.3K
10:02 40.65 41.00 40.65 41.00 7.6K
10:03 40.98 40.98 40.80 40.80 3.9K
10:04 40.82 40.91 40.79 40.83 5.8K
10:05 40.81 41.00 40.76 40.92 4.5K
10:06 40.87 40.92 40.82 40.90 2.7K
10:07 40.87 41.01 40.81 41.01 6.6K
10:08 40.88 41.01 40.87 40.98 2.8K
10:09 40.98 40.98 40.79 40.78 1.3K
10:10 40.94 40.94 40.84 40.89 0.9K
10:11 40.85 40.86 40.66 40.67 4.8K
10:12 40.70 40.80 40.69 40.77 3.1K
10:13 40.79 40.79 40.79 40.79 0.7K
10:14 40.76 40.76 40.75 40.75 2.7K
10:15 40.93 41.00 40.93 41.00 4.3K
10:16 41.03 41.08 40.93 41.08 6.3K
10:17 41.10 41.16 41.03 41.03 2.3K
10:18 41.03 41.03 40.99 40.99 2.8K
10:19 41.03 41.07 40.99 41.00 8.0K
10:20 41.05 41.06 40.99 41.06 1.9K
10:21 41.06 41.29 41.05 41.21 14.2K
10:22 41.20 41.37 41.16 41.35 16.9K
10:23 41.25 41.28 41.22 41.27 4.0K
10:24 41.36 41.36 41.31 41.35 4.6K
10:25 41.23 41.23 41.13 41.13 7.8K
10:26 41.06 41.15 41.00 41.09 16.7K
10:27 41.15 41.16 41.10 41.16 1.4K
10:28 41.18 41.19 41.11 41.13 3.5K
10:29 41.15 41.16 41.08 41.08 2.4K
10:30 41.15 41.28 41.13 41.28 5.1K
10:31 41.27 41.27 41.27 41.27 12.2K
10:32 41.26 41.28 41.24 41.24 3.9K
10:33 41.27 41.27 41.19 41.21 2.4K
10:34 41.18 41.46 41.18 41.46 11.6K
10:35 41.44 41.58 41.34 41.49 60.0K
10:36 41.47 41.63 41.47 41.57 8.1K
10:37 41.57 41.83 41.57 41.70 36.6K
10:38 41.65 41.67 41.56 41.67 18.4K
10:39 41.76 41.76 41.47 41.47 20.4K
10:40 41.57 41.58 41.47 41.49 8.3K
10:41 41.38 41.38 41.27 41.27 15.4K
10:42 41.33 41.40 41.24 41.26 12.1K
10:43 41.26 41.26 41.22 41.23 2.9K
10:44 41.45 41.56 41.43 41.56 3.2K
10:45 41.54 41.54 41.35 41.35 7.6K
10:46 41.33 41.50 41.33 41.41 12.6K
10:47 41.41 41.41 41.30 41.33 3.4K
10:48 41.29 41.29 41.22 41.22 4.8K
10:49 41.19 41.24 41.14 41.24 16.6K
10:50 41.21 41.21 41.08 41.14 4.3K
10:51 41.12 41.12 41.08 41.08 4.0K
10:52 41.05 41.08 41.00 41.08 4.7K
10:53 41.14 41.14 41.02 41.03 10.1K
10:54 41.00 41.08 41.00 41.08 25.4K
10:55 41.07 41.15 41.07 41.15 2.0K
10:56 41.06 41.06 41.04 41.04 10.7K
10:57 41.08 41.08 41.00 41.00 15.0K
10:58 40.94 40.97 40.89 40.97 2.3K
10:59 40.98 41.13 40.98 41.03 9.4K
11:00 41.02 41.08 41.02 41.07 1.6K
11:01 41.13 41.32 41.10 41.32 4.7K
11:02 41.32 41.38 41.26 41.26 6.8K
11:03 41.22 41.22 41.13 41.18 2.0K
11:04 41.19 41.44 41.19 41.44 4.8K
11:05 41.50 41.50 41.41 41.45 2.4K
11:06 41.55 41.68 41.54 41.57 18.7K
11:07 41.38 41.50 41.38 41.49 4.2K
11:08 41.43 41.43 41.40 41.40 1.9K
11:09 41.50 41.70 41.50 41.63 23.6K
11:10 41.57 41.58 41.55 41.56 2.2K
11:11 41.46 41.46 41.43 41.46 1.1K
11:12 41.46 41.46 41.40 41.43 6.8K
11:13 41.34 41.36 41.34 41.36 1.8K
11:14 41.43 41.47 41.39 41.47 3.3K
11:15 41.54 41.54 41.54 41.54 1.9K
11:16 41.40 41.44 41.36 41.36 4.7K
11:17 41.33 41.38 41.33 41.38 0.8K
11:18 41.39 41.39 41.39 41.39 0.6K
11:19 41.36 41.36 41.33 41.33 5.0K
11:20 41.24 41.34 41.24 41.34 0.8K
11:21 41.26 41.30 41.18 41.18 1.6K
11:22 41.18 41.18 41.15 41.15 4.8K
11:23 41.31 41.31 41.23 41.23 2.2K
11:24 41.29 41.29 41.29 41.29 1.4K
11:25 41.40 41.49 41.40 41.43 4.2K
11:26 41.42 41.68 41.42 41.68 14.0K
11:27 41.66 41.79 41.60 41.74 37.4K
11:28 41.75 41.75 41.65 41.67 2.1K
11:29 41.64 41.64 41.59 41.59 1.7K
11:30 41.55 41.55 41.48 41.48 1.7K
11:31 41.45 41.48 41.43 41.48 2.9K
11:32 41.45 41.48 41.35 41.42 5.9K
11:33 41.43 41.43 41.39 41.39 5.9K
11:34 41.46 41.48 41.46 41.48 5.3K
11:35 41.49 41.50 41.49 41.50 1.0K
11:36 41.53 41.61 41.53 41.61 0.9K
11:37 41.70 41.70 41.63 41.67 1.5K
11:38 41.71 41.71 41.58 41.59 12.6K
11:39 41.65 41.65 41.65 41.65 0.7K
11:40 41.61 41.67 41.53 41.59 7.8K
11:41 41.65 41.65 41.62 41.62 1.7K
11:43 41.54 41.54 41.50 41.50 9.0K
11:44 41.52 41.55 41.52 41.55 1.3K
11:45 41.61 41.61 41.53 41.53 1.2K
11:46 41.55 41.55 41.55 41.55 0.8K
11:47 41.59 41.73 41.59 41.73 2.4K
11:48 41.82 42.05 41.71 41.71 69.0K
11:49 41.70 41.90 41.70 41.80 5.9K
11:50 41.79 41.81 41.79 41.81 3.4K
11:51 41.82 41.82 41.74 41.79 4.7K
11:52 41.80 41.83 41.80 41.82 5.0K
11:53 41.82 41.91 41.82 41.91 1.9K
11:54 41.86 41.86 41.84 41.84 1.4K
11:55 41.85 41.85 41.80 41.80 4.8K
11:56 41.82 41.82 41.77 41.77 8.8K
11:57 41.72 41.72 41.63 41.65 1.9K
11:58 41.62 41.62 41.57 41.57 1.8K
11:59 41.55 41.56 41.46 41.51 1.9K
12:00 41.50 41.50 41.39 41.41 2.5K
12:01 41.43 41.53 41.42 41.51 6.3K
12:02 41.53 41.61 41.53 41.61 1.9K
12:03 41.66 41.66 41.66 41.66 0.3K
12:04 41.68 41.68 41.61 41.61 4.2K
12:05 41.64 41.66 41.64 41.66 4.8K
12:06 41.67 41.68 41.65 41.68 1.7K
12:07 41.66 41.66 41.66 41.66 0.8K
12:08 41.66 41.71 41.66 41.71 3.9K
12:09 41.59 41.59 41.59 41.59 12.0K
12:11 41.47 41.53 41.46 41.50 3.8K
12:12 41.42 41.42 41.42 41.42 2.1K
12:13 41.47 41.47 41.47 41.47 0.6K
12:15 41.48 41.48 41.48 41.48 1.6K
12:16 41.67 41.67 41.66 41.66 3.2K
12:17 41.68 41.68 41.57 41.62 2.5K
12:18 41.62 41.64 41.59 41.62 3.6K
12:19 41.59 41.59 41.59 41.59 0.4K
12:20 41.53 41.78 41.53 41.78 13.4K
12:21 41.80 41.94 41.80 41.91 9.0K
12:22 41.92 41.92 41.81 41.81 7.7K
12:23 41.84 41.91 41.84 41.89 3.8K
12:24 41.86 41.88 41.82 41.88 11.0K
12:25 41.89 41.89 41.81 41.87 1.0K
12:26 41.90 41.90 41.85 41.85 1.9K
12:27 41.87 41.93 41.86 41.93 4.4K
12:28 41.90 41.90 41.90 41.90 3.3K
12:29 41.89 41.90 41.86 41.89 1.8K
12:30 42.08 42.22 42.08 42.12 32.2K
12:31 42.10 42.11 42.09 42.09 10.0K
12:32 42.08 42.08 41.91 41.91 7.8K
12:34 42.12 42.18 42.02 42.02 3.9K
12:35 42.00 42.00 41.92 41.92 1.5K
12:36 41.84 41.91 41.84 41.90 3.9K
12:37 41.86 41.86 41.79 41.84 0.9K
12:38 41.80 41.80 41.74 41.74 2.6K
12:39 41.78 41.82 41.77 41.78 3.6K
12:40 41.68 41.68 41.68 41.68 1.9K
12:41 41.76 41.76 41.72 41.75 0.8K
12:42 41.72 41.77 41.72 41.74 1.9K
12:43 41.73 41.81 41.73 41.81 2.5K
12:44 41.81 41.83 41.81 41.83 1.6K
12:45 41.82 41.86 41.82 41.86 3.7K
12:46 41.94 42.07 41.94 42.07 4.1K
12:47 42.13 42.13 42.07 42.08 1.5K
12:48 41.96 41.96 41.91 41.91 1.0K
12:49 41.92 41.92 41.87 41.87 3.5K
12:50 41.93 42.09 41.93 42.08 2.7K
12:51 42.18 42.18 42.10 42.10 3.0K
12:52 42.06 42.06 42.06 42.06 0.3K
12:53 42.11 42.11 42.11 42.11 1.3K
12:54 42.11 42.17 42.11 42.16 9.3K
12:55 42.14 42.49 42.14 42.41 27.2K
12:56 42.50 42.94 42.50 42.87 87.9K
12:57 42.86 43.10 42.86 42.97 59.6K
12:58 42.99 43.15 42.99 43.08 38.4K
12:59 43.11 43.41 43.11 43.28 36.0K
13:00 43.09 43.51 43.09 43.40 20.6K
13:01 43.50 43.84 43.50 43.78 42.8K
13:02 43.75 43.90 43.61 43.90 17.4K
13:03 43.91 44.21 43.91 44.19 67.2K
13:04 44.12 44.37 44.12 44.25 29.9K
13:05 44.25 44.25 43.86 43.89 16.8K
13:06 43.92 43.92 43.71 43.80 23.5K
13:07 43.88 43.90 43.76 43.76 13.5K
13:08 43.82 43.92 43.76 43.82 10.4K
13:09 44.00 44.18 43.90 43.90 15.1K
13:10 43.95 43.98 43.72 43.79 9.0K
13:11 43.82 43.84 43.64 43.75 10.2K
13:12 43.79 43.92 43.76 43.84 15.8K
13:13 43.82 43.95 43.79 43.95 6.8K
13:14 44.00 44.15 43.87 44.14 46.9K
13:15 44.23 44.30 44.16 44.27 16.8K
13:16 44.40 44.40 43.96 43.99 30.1K
13:17 43.98 43.98 43.72 43.76 17.9K
13:18 43.75 43.82 43.65 43.69 7.5K
13:19 43.92 43.92 43.50 43.53 13.0K
13:20 43.41 43.41 43.06 43.06 110.5K
13:21 43.03 43.09 42.83 42.98 47.3K
13:22 42.99 42.99 42.69 42.74 43.0K
13:23 42.76 42.81 42.65 42.81 21.2K
13:24 42.81 42.92 42.73 42.92 8.0K
13:25 42.90 43.27 42.90 43.04 24.1K
13:26 43.07 43.07 42.78 42.78 4.2K
13:27 42.75 42.86 42.72 42.73 11.5K
13:28 42.66 42.71 42.51 42.57 18.7K
13:29 42.61 42.66 42.45 42.64 11.4K
13:30 42.58 42.58 42.39 42.50 8.8K
13:31 42.49 42.50 42.42 42.50 8.3K
13:32 42.40 42.46 42.36 42.36 16.0K
13:33 42.39 42.39 42.07 42.07 19.7K
13:34 42.02 42.12 41.94 42.06 31.1K
13:35 41.94 42.07 41.94 42.07 18.3K
13:36 42.10 42.27 42.03 42.27 18.5K
13:37 42.33 42.44 42.25 42.44 4.1K
13:38 42.47 42.61 42.44 42.60 16.3K
13:39 42.58 42.65 42.54 42.65 4.0K
13:40 42.64 42.64 42.50 42.50 6.5K
13:41 42.51 42.66 42.51 42.50 4.3K
13:42 42.52 42.63 42.52 42.63 2.0K
13:43 42.57 42.57 42.25 42.33 6.4K
13:44 42.36 42.37 42.35 42.37 3.5K
13:45 42.36 42.47 42.33 42.47 4.4K
13:46 42.66 42.66 42.56 42.56 3.7K
13:47 42.59 42.59 42.59 42.59 0.7K
13:49 42.28 42.30 42.22 42.30 2.2K
13:50 42.34 42.34 42.34 42.34 0.7K
13:51 42.29 42.38 42.29 42.38 4.4K
13:52 42.32 42.32 42.18 42.18 5.1K
13:53 42.22 42.27 42.21 42.25 1.5K
13:54 42.23 42.27 42.19 42.24 3.6K
13:55 42.31 42.31 42.24 42.24 1.2K
13:56 42.40 42.40 42.35 42.35 1.5K
13:57 42.52 42.52 42.49 42.52 1.5K
13:58 42.50 42.50 42.49 42.49 0.5K
13:59 42.50 42.50 42.33 42.33 1.4K
14:00 42.55 42.89 42.55 42.76 9.1K
14:01 42.66 42.79 42.52 42.52 6.0K
14:02 42.33 42.33 42.26 42.26 6.7K
14:03 42.43 42.43 42.28 42.29 11.2K
14:04 42.37 42.37 42.08 42.08 4.1K
14:05 42.03 42.24 42.03 42.23 8.5K
14:06 42.18 42.26 42.18 42.26 0.6K
14:07 42.22 42.35 42.10 42.35 4.1K
14:08 42.36 42.52 42.36 42.52 6.0K
14:10 42.35 42.35 42.22 42.26 2.0K
14:11 42.25 42.35 42.25 42.35 1.4K
14:13 42.34 42.34 42.34 42.34 0.5K
14:14 42.30 42.35 42.30 42.35 1.1K
14:15 42.36 42.42 42.36 42.42 1.2K
14:16 42.56 42.56 42.56 42.56 0.3K
14:17 42.67 42.82 42.67 42.78 4.2K
14:18 42.81 42.89 42.77 42.85 10.4K
14:20 42.65 42.78 42.65 42.78 0.7K
14:21 42.82 42.91 42.82 42.84 12.1K
14:22 42.70 42.74 42.68 42.68 2.8K
14:23 42.60 42.60 42.55 42.58 1.5K
14:24 42.49 42.49 42.41 42.41 3.2K
14:25 42.46 42.51 42.45 42.49 1.5K
14:26 42.52 42.52 42.49 42.49 3.5K
14:27 42.41 42.41 42.41 42.41 0.3K
14:28 42.37 42.42 42.37 42.42 0.5K
14:29 42.43 42.54 42.43 42.54 1.5K
14:30 42.56 42.62 42.56 42.62 3.6K
14:31 42.76 42.87 42.76 42.80 4.0K
14:32 42.80 42.85 42.80 42.85 1.1K
14:33 42.94 42.94 42.89 42.89 0.6K
14:34 42.91 43.09 42.91 43.07 6.7K
14:35 42.92 42.92 42.61 42.82 13.8K
14:36 42.80 42.84 42.68 42.68 3.8K
14:37 42.70 42.84 42.70 42.82 1.1K
14:38 42.81 42.83 42.74 42.83 2.0K
14:39 42.94 43.00 42.94 42.97 6.8K
14:40 42.94 42.95 42.83 42.93 1.1K
14:41 42.93 42.96 42.90 42.92 2.8K
14:42 42.96 43.00 42.96 42.96 6.2K
14:43 42.94 42.98 42.94 42.95 1.1K
14:44 42.89 43.02 42.89 42.95 4.8K
14:45 42.94 43.00 42.92 43.00 6.8K
14:46 42.99 43.20 42.95 43.20 10.1K
14:47 43.23 43.29 43.23 43.26 5.3K
14:48 43.27 43.35 43.27 43.35 12.6K
14:49 43.26 43.34 43.26 43.34 12.0K
14:50 43.30 43.30 43.03 43.10 12.0K
14:51 42.89 43.04 42.89 43.04 11.3K
14:52 42.91 42.91 42.80 42.80 1.6K
14:53 42.89 42.93 42.73 42.73 8.3K
14:54 42.66 42.80 42.63 42.80 14.2K
14:55 42.62 42.62 42.57 42.57 2.5K
14:56 42.60 42.60 42.25 42.32 26.4K
14:57 42.28 42.28 42.10 42.27 8.3K
14:58 42.12 42.21 41.86 42.18 58.2K
14:59 42.05 42.33 41.94 42.14 14.3K
15:00 42.14 42.14 42.00 42.05 9.9K
15:01 41.90 42.01 41.80 41.98 21.2K
15:02 41.99 42.24 41.99 42.24 15.6K
15:03 42.19 42.19 42.07 42.07 3.6K
15:04 42.11 42.14 42.02 42.12 9.4K
15:05 42.32 42.36 42.19 42.19 6.5K
15:06 42.39 42.51 42.26 42.26 2.0K
15:07 42.27 42.39 42.08 42.08 7.9K
15:08 42.14 42.14 42.00 42.04 30.5K
15:09 42.07 42.16 42.00 42.16 6.7K
15:10 42.25 42.25 42.25 42.25 0.3K
15:11 42.26 42.34 42.26 42.34 1.7K
15:12 42.21 42.21 42.21 42.21 0.2K
15:13 42.05 42.43 42.03 42.43 3.9K
15:14 42.37 42.45 42.37 42.42 2.5K
15:15 42.51 42.51 42.51 42.51 0.9K
15:16 42.36 42.36 42.36 42.36 1.3K
15:17 42.39 42.39 42.28 42.35 2.0K
15:18 42.22 42.31 42.22 42.24 2.4K
15:19 42.29 42.37 42.29 42.35 3.9K
15:20 42.32 42.39 42.24 42.39 2.8K
15:21 42.38 42.51 42.38 42.51 2.2K
15:22 42.50 42.72 42.50 42.72 22.6K
15:23 42.74 42.85 42.74 42.81 6.2K
15:24 42.69 42.82 42.65 42.65 12.6K
15:25 42.60 42.60 42.45 42.53 7.1K
15:26 42.52 42.54 42.36 42.36 1.9K
15:27 42.26 42.32 42.26 42.32 1.0K
15:28 42.09 42.09 41.94 41.94 17.5K
15:29 41.93 41.94 41.90 41.91 11.1K
15:30 41.83 41.97 41.82 41.94 12.2K
15:31 41.99 41.99 41.99 41.99 0.3K
15:32 42.01 42.04 41.98 41.98 1.8K
15:33 42.00 42.03 41.97 42.03 3.6K
15:35 41.93 41.99 41.93 41.96 3.9K
15:36 42.06 42.18 42.04 42.18 2.3K
15:37 42.09 42.12 42.09 42.12 8.9K
15:38 42.00 42.00 41.88 41.88 1.6K
15:39 41.94 41.94 41.89 41.89 3.3K
15:40 41.92 41.98 41.91 41.91 10.3K
15:41 41.94 41.96 41.94 41.96 0.5K
15:42 41.92 41.99 41.81 41.99 3.7K
15:43 42.02 42.02 41.93 41.93 9.1K
15:44 42.03 42.08 42.00 42.08 4.9K
15:45 42.00 42.00 41.94 41.94 1.0K
15:46 41.77 41.97 41.77 41.97 4.1K
15:47 41.97 42.04 41.97 42.04 1.2K
15:48 42.03 42.03 42.01 42.01 2.9K
15:49 42.01 42.06 41.94 41.94 12.2K
15:50 42.10 42.40 42.02 42.02 16.1K
15:51 41.95 41.95 41.95 41.95 1.1K
15:52 42.01 42.11 42.01 42.11 1.6K
15:53 42.11 42.18 42.11 42.18 3.1K
15:54 42.18 42.24 42.15 42.17 14.9K
15:55 42.23 42.23 42.17 42.17 0.7K
15:56 42.19 42.25 42.19 42.25 0.9K
15:57 42.18 42.23 42.16 42.16 12.8K
15:58 42.13 42.15 42.13 42.14 2.9K
15:59 42.17 42.19 42.05 42.05 80.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available