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 52.00 53.64 52.00 53.30 222.9K
09:31 53.49 53.66 52.45 53.50 31.9K
09:32 53.54 53.97 53.31 53.37 47.3K
09:33 53.38 53.38 53.00 53.00 27.5K
09:34 52.81 52.97 52.34 52.34 29.8K
09:35 52.56 52.83 52.34 52.80 26.5K
09:36 52.68 52.79 52.57 52.61 24.4K
09:37 52.65 52.65 52.02 52.35 47.2K
09:38 52.30 52.30 51.41 51.82 47.6K
09:39 51.69 52.08 51.56 52.07 34.1K
09:40 52.06 52.44 51.92 52.28 18.9K
09:41 52.11 52.48 52.11 52.47 12.9K
09:42 52.45 52.61 52.01 52.05 13.8K
09:43 52.12 52.12 51.81 52.02 24.0K
09:44 51.77 51.91 51.72 51.91 7.5K
09:45 52.08 52.35 52.04 52.26 24.0K
09:46 52.26 52.55 52.26 52.55 15.8K
09:47 52.54 52.90 52.33 52.90 38.8K
09:48 53.00 53.00 52.54 52.54 26.6K
09:49 52.39 52.43 52.00 52.10 18.6K
09:50 52.05 52.19 51.93 52.19 13.2K
09:51 52.10 52.22 51.84 52.08 9.0K
09:52 52.00 52.09 51.80 51.80 10.0K
09:53 51.59 51.70 51.54 51.70 13.9K
09:54 51.64 51.77 51.32 51.32 18.2K
09:55 51.32 51.51 50.81 50.81 36.5K
09:56 50.74 50.81 50.51 50.60 43.3K
09:57 50.62 50.79 50.54 50.58 12.0K
09:58 50.45 50.45 50.17 50.32 32.1K
09:59 50.30 50.50 50.30 50.47 10.7K
10:00 50.74 50.77 50.33 50.36 14.1K
10:01 50.53 50.97 50.53 50.93 17.4K
10:02 51.12 51.51 50.83 51.46 54.7K
10:03 51.39 51.59 51.18 51.18 15.1K
10:04 51.12 51.33 51.12 51.23 8.3K
10:05 51.19 51.47 51.19 51.40 16.6K
10:06 51.34 51.34 51.18 51.33 13.5K
10:07 51.38 51.54 51.35 51.50 8.7K
10:08 51.53 51.58 51.43 51.43 4.9K
10:09 51.45 51.45 51.13 51.27 5.6K
10:10 51.26 51.31 51.23 51.31 1.5K
10:11 51.50 51.50 51.26 51.31 3.9K
10:12 51.35 51.43 50.90 50.98 8.0K
10:13 50.97 51.07 50.90 50.91 4.3K
10:14 50.93 51.02 50.89 51.02 6.6K
10:15 51.18 51.27 51.18 51.19 3.9K
10:16 51.21 51.24 51.11 51.19 4.3K
10:17 51.17 51.25 51.15 51.15 6.6K
10:18 51.00 51.44 51.00 51.33 5.6K
10:19 51.31 51.50 51.31 51.42 3.2K
10:20 51.34 51.43 51.16 51.16 7.5K
10:21 51.13 51.20 50.96 51.09 5.2K
10:22 51.14 51.16 51.14 51.16 4.4K
10:23 50.86 51.02 50.86 51.02 7.6K
10:24 50.77 50.79 50.65 50.65 4.3K
10:25 50.64 50.64 50.33 50.33 4.5K
10:26 50.28 50.41 50.25 50.34 16.0K
10:27 50.25 50.57 50.25 50.32 16.9K
10:28 50.29 50.29 50.01 50.19 25.1K
10:29 50.17 50.37 50.03 50.37 8.2K
10:30 50.24 50.48 50.24 50.48 9.1K
10:31 50.56 50.80 50.56 50.80 3.0K
10:32 50.81 50.91 50.67 50.66 30.6K
10:33 50.64 50.71 50.62 50.62 9.5K
10:34 50.65 50.96 50.65 50.87 4.0K
10:35 50.88 51.16 50.88 51.16 6.0K
10:36 51.17 51.38 51.16 51.17 10.4K
10:37 51.13 51.29 51.13 51.29 2.1K
10:38 51.28 51.28 51.23 51.23 9.8K
10:39 51.17 51.21 51.14 51.21 1.9K
10:40 51.04 51.16 51.04 51.16 2.6K
10:41 51.09 51.17 51.09 51.15 11.7K
10:42 51.12 51.12 51.06 51.06 0.7K
10:43 50.95 51.08 50.95 51.08 6.9K
10:44 51.07 51.07 51.00 51.00 1.2K
10:45 50.99 51.10 50.99 51.10 1.4K
10:46 51.01 51.10 51.01 51.10 0.6K
10:47 51.04 51.10 51.00 51.00 5.8K
10:48 51.13 51.29 51.09 51.29 3.3K
10:49 51.33 51.33 51.24 51.29 1.7K
10:50 51.51 51.63 51.47 51.55 33.7K
10:51 51.60 51.68 51.48 51.51 6.1K
10:52 51.54 51.61 51.51 51.59 5.2K
10:53 51.46 51.46 51.46 51.46 0.8K
10:54 51.45 51.45 51.33 51.33 1.8K
10:55 51.42 51.45 51.36 51.37 8.4K
10:56 51.44 51.44 51.35 51.35 2.1K
10:57 51.13 51.21 51.13 51.20 4.2K
10:58 51.05 51.21 50.95 50.95 5.5K
10:59 51.01 51.01 50.92 50.99 3.0K
11:00 50.84 50.84 50.82 50.82 1.1K
11:01 50.93 50.93 50.85 50.85 3.9K
11:02 50.84 50.96 50.84 50.91 3.8K
11:03 51.00 51.16 51.00 51.16 0.9K
11:04 51.00 51.00 50.97 50.97 1.7K
11:05 51.08 51.08 51.03 51.07 4.2K
11:06 51.13 51.28 51.13 51.21 8.8K
11:07 51.29 51.29 51.21 51.21 1.7K
11:08 51.20 51.21 51.20 51.21 4.2K
11:09 51.12 51.12 51.12 51.12 0.1K
11:10 51.15 51.15 51.00 51.00 6.8K
11:12 51.03 51.03 50.79 50.91 3.0K
11:13 50.75 50.75 50.70 50.70 2.1K
11:14 50.72 50.73 50.72 50.73 4.3K
11:15 50.80 50.80 50.50 50.53 5.5K
11:16 50.56 50.59 50.56 50.59 3.2K
11:17 50.62 50.80 50.62 50.69 5.0K
11:18 50.76 50.90 50.76 50.90 2.5K
11:19 50.88 50.92 50.88 50.92 1.9K
11:20 50.86 50.89 50.86 50.89 0.8K
11:21 50.85 50.85 50.85 50.85 3.1K
11:22 50.91 51.07 50.91 51.07 0.6K
11:23 51.07 51.10 51.04 51.04 4.2K
11:24 51.14 51.24 51.13 51.23 4.9K
11:25 51.23 51.37 51.23 51.35 7.5K
11:26 51.40 51.50 51.39 51.39 9.2K
11:27 51.50 51.50 51.50 51.50 2.6K
11:28 51.36 51.36 51.33 51.36 6.0K
11:29 51.51 51.51 51.39 51.41 2.7K
11:30 51.41 51.41 51.25 51.28 8.4K
11:31 51.59 51.66 51.59 51.66 2.2K
11:32 51.63 51.80 51.60 51.70 3.5K
11:33 51.73 51.90 51.69 51.87 7.4K
11:34 51.86 51.96 51.76 51.96 11.3K
11:35 51.99 51.99 51.93 51.93 5.4K
11:36 52.01 52.06 51.98 52.02 3.5K
11:37 52.00 52.00 51.93 51.98 7.0K
11:38 52.03 52.17 51.99 52.10 8.8K
11:39 52.08 52.08 51.90 51.90 3.7K
11:40 51.87 51.94 51.86 51.94 2.6K
11:41 51.97 52.04 51.95 51.96 4.2K
11:42 51.98 52.02 51.96 52.02 6.9K
11:43 52.03 52.08 52.00 52.08 1.4K
11:44 51.97 52.03 51.84 52.02 8.1K
11:45 52.20 52.30 52.14 52.30 17.7K
11:46 52.27 52.27 51.97 52.00 9.8K
11:47 52.01 52.10 51.98 52.07 11.5K
11:48 52.10 52.16 52.09 52.12 3.4K
11:49 52.14 52.20 52.14 52.20 1.6K
11:50 52.24 52.24 52.07 52.18 22.3K
11:51 52.16 52.16 52.16 52.16 0.7K
11:52 52.04 52.13 52.00 52.13 3.1K
11:53 52.16 52.16 52.12 52.16 0.8K
11:54 52.14 52.19 52.11 52.19 5.6K
11:55 52.08 52.11 52.08 52.11 1.2K
11:56 52.21 52.21 52.18 52.18 1.5K
11:57 52.18 52.19 52.18 52.19 1.7K
11:59 52.12 52.12 52.04 52.04 3.5K
12:00 51.97 52.03 51.96 52.01 4.3K
12:01 52.13 52.16 52.08 52.12 2.9K
12:03 51.88 51.97 51.88 51.97 0.4K
12:04 52.06 52.07 52.04 52.07 1.2K
12:05 52.04 52.04 51.94 51.94 0.8K
12:06 52.18 52.18 52.18 52.18 1.6K
12:07 52.25 52.26 52.16 52.16 5.0K
12:08 52.22 52.38 52.21 52.35 11.8K
12:09 52.25 52.28 52.24 52.26 3.2K
12:10 52.41 52.45 52.28 52.32 23.8K
12:11 52.32 52.32 52.09 52.13 9.9K
12:12 52.11 52.11 51.94 51.94 2.8K
12:13 51.71 51.89 51.71 51.89 7.0K
12:14 51.75 51.75 51.75 51.75 2.8K
12:15 51.73 51.81 51.73 51.81 0.8K
12:16 51.59 51.65 51.59 51.65 0.3K
12:17 51.60 51.69 51.52 51.52 1.3K
12:18 51.58 51.67 51.55 51.67 3.0K
12:19 51.69 51.80 51.69 51.77 4.5K
12:20 51.81 51.85 51.81 51.85 3.1K
12:21 51.93 52.06 51.90 52.06 8.5K
12:22 52.07 52.07 52.05 52.05 1.6K
12:23 52.01 52.09 52.01 52.09 0.6K
12:24 52.04 52.07 52.04 52.07 4.7K
12:25 52.11 52.11 52.11 52.11 4.0K
12:26 52.02 52.09 52.02 52.05 2.9K
12:27 51.98 51.98 51.94 51.94 0.9K
12:28 51.97 51.99 51.97 51.99 2.2K
12:29 51.89 51.89 51.89 51.89 0.4K
12:30 51.85 51.85 51.85 51.85 8.7K
12:31 51.83 51.90 51.83 51.89 3.0K
12:32 51.85 51.85 51.82 51.82 2.4K
12:33 51.80 51.85 51.67 51.74 6.0K
12:34 51.74 51.79 51.74 51.79 4.5K
12:35 51.57 51.57 51.50 51.50 13.1K
12:36 51.48 51.55 51.44 51.55 15.4K
12:38 51.50 51.59 51.50 51.59 3.5K
12:39 51.53 51.61 51.53 51.61 2.9K
12:40 51.69 51.73 51.69 51.73 2.7K
12:42 51.99 52.00 51.96 51.96 8.7K
12:43 51.95 51.95 51.95 51.95 0.4K
12:44 51.97 51.98 51.97 51.98 0.5K
12:45 51.97 51.97 51.90 51.91 0.7K
12:46 51.93 51.96 51.87 51.96 4.3K
12:47 51.96 51.96 51.90 51.90 1.8K
12:49 51.74 51.74 51.74 51.74 3.1K
12:50 51.83 51.83 51.83 51.83 1.2K
12:51 51.95 51.95 51.88 51.92 2.2K
12:52 51.95 52.01 51.93 51.93 2.7K
12:53 51.96 51.96 51.96 51.96 2.4K
12:55 51.94 51.94 51.94 51.94 4.1K
12:56 51.96 51.96 51.96 51.96 0.1K
12:57 51.85 51.85 51.85 51.85 1.2K
12:58 51.87 51.87 51.87 51.87 0.7K
12:59 51.64 51.64 51.64 51.64 1.9K
13:00 51.60 51.60 51.60 51.60 0.3K
13:01 51.65 51.68 51.60 51.60 5.2K
13:02 51.62 51.62 51.60 51.60 1.3K
13:03 51.55 51.55 51.55 51.55 0.3K
13:04 51.56 51.56 51.56 51.56 0.5K
13:06 51.52 51.56 51.52 51.56 6.5K
13:07 51.55 51.55 51.55 51.55 4.5K
13:08 51.60 51.60 51.40 51.43 19.2K
13:09 51.47 51.47 51.40 51.40 23.1K
13:10 51.37 51.43 51.37 51.42 1.0K
13:11 51.38 51.38 51.28 51.28 3.9K
13:12 51.20 51.24 51.20 51.24 3.5K
13:14 51.29 51.38 51.29 51.38 6.7K
13:15 51.30 51.30 51.26 51.26 1.8K
13:16 51.51 51.51 51.43 51.43 17.9K
13:17 51.43 51.43 51.43 51.43 0.3K
13:18 51.41 51.41 51.41 51.41 0.2K
13:19 51.38 51.38 51.33 51.33 1.8K
13:20 51.38 51.42 51.38 51.42 1.0K
13:21 51.40 51.40 51.37 51.37 7.4K
13:23 51.45 51.45 51.37 51.43 1.5K
13:24 51.51 51.51 51.51 51.51 0.8K
13:27 51.51 51.56 51.51 51.52 0.7K
13:28 51.50 51.50 51.50 51.50 0.4K
13:30 51.44 51.44 51.44 51.44 5.1K
13:31 51.50 51.53 51.50 51.53 7.8K
13:32 51.64 51.64 51.64 51.64 2.2K
13:33 51.60 51.63 51.59 51.60 2.9K
13:34 51.51 51.60 51.51 51.59 0.8K
13:35 51.60 51.60 51.58 51.58 1.8K
13:36 51.60 51.60 51.60 51.60 1.9K
13:37 51.61 51.61 51.61 51.61 1.2K
13:38 51.60 51.64 51.60 51.64 7.3K
13:39 51.68 51.68 51.68 51.68 0.3K
13:40 51.69 51.69 51.69 51.69 3.7K
13:41 51.78 51.81 51.78 51.81 0.7K
13:42 51.79 51.79 51.79 51.79 0.6K
13:43 51.75 51.88 51.73 51.88 7.7K
13:44 51.97 51.97 51.94 51.94 0.4K
13:45 51.83 51.87 51.83 51.87 0.3K
13:46 51.85 51.85 51.82 51.82 0.4K
13:47 51.80 51.87 51.80 51.87 2.3K
13:48 51.85 51.91 51.85 51.91 4.3K
13:49 51.93 51.93 51.85 51.85 1.1K
13:50 51.87 51.87 51.82 51.82 4.5K
13:51 51.82 51.82 51.82 51.82 2.0K
13:54 51.79 51.79 51.74 51.74 4.9K
13:57 51.69 51.72 51.67 51.72 2.8K
13:58 51.75 51.75 51.75 51.75 0.5K
13:59 51.87 51.90 51.83 51.83 8.5K
14:00 51.70 51.70 51.62 51.62 1.8K
14:01 51.64 51.64 51.55 51.59 2.4K
14:03 51.69 51.69 51.64 51.64 0.5K
14:05 51.75 51.75 51.75 51.75 0.7K
14:06 51.85 51.85 51.80 51.80 1.1K
14:07 51.85 51.85 51.85 51.85 1.4K
14:08 51.88 51.88 51.88 51.88 3.9K
14:09 51.89 51.89 51.89 51.89 1.1K
14:10 51.80 51.80 51.76 51.76 1.6K
14:11 51.74 51.74 51.74 51.74 1.6K
14:13 51.78 51.78 51.74 51.74 1.3K
14:15 51.76 51.76 51.76 51.76 1.4K
14:16 51.66 51.66 51.66 51.66 2.8K
14:18 51.60 51.60 51.60 51.60 1.7K
14:19 51.53 51.55 51.53 51.55 1.1K
14:20 51.50 51.50 51.38 51.38 6.4K
14:22 51.25 51.57 51.25 51.57 6.6K
14:24 51.54 51.57 51.51 51.51 2.8K
14:25 51.58 51.58 51.58 51.58 4.3K
14:26 51.51 51.51 51.51 51.51 0.6K
14:27 51.52 51.52 51.50 51.50 1.4K
14:28 51.46 51.46 51.46 51.46 0.3K
14:29 51.42 51.47 51.42 51.47 0.6K
14:30 51.37 51.37 51.37 51.37 6.2K
14:31 51.44 51.51 51.44 51.51 2.1K
14:33 51.40 51.40 51.39 51.39 0.6K
14:34 51.45 51.45 51.45 51.45 0.4K
14:36 51.47 51.47 51.47 51.47 0.2K
14:39 51.50 51.50 51.50 51.50 1.7K
14:40 51.50 51.50 51.50 51.50 3.7K
14:41 51.56 51.56 51.56 51.56 0.6K
14:43 51.68 51.68 51.68 51.68 1.2K
14:44 51.51 51.58 51.51 51.57 5.5K
14:45 51.60 51.60 51.60 51.60 1.6K
14:46 51.55 51.55 51.55 51.55 5.4K
14:50 51.32 51.32 51.32 51.32 1.9K
14:51 51.29 51.33 51.22 51.32 26.4K
14:52 51.23 51.23 51.12 51.12 1.4K
14:53 51.20 51.20 51.12 51.14 2.0K
14:54 51.21 51.21 51.18 51.18 1.6K
14:55 51.06 51.16 51.06 51.16 1.0K
14:56 51.33 51.33 51.22 51.26 2.7K
14:58 51.22 51.25 51.22 51.24 5.3K
15:00 51.14 51.23 51.14 51.23 0.8K
15:01 51.24 51.24 50.78 50.86 7.1K
15:02 50.94 50.96 50.81 50.81 2.3K
15:03 50.74 50.89 50.74 50.89 1.9K
15:04 50.91 50.91 50.87 50.87 0.8K
15:05 50.90 51.15 50.90 51.15 0.9K
15:06 50.97 51.06 50.97 51.06 1.6K
15:07 51.12 51.12 51.12 51.12 0.4K
15:08 51.16 51.16 51.16 51.16 0.4K
15:09 51.17 51.20 51.10 51.17 3.2K
15:11 51.00 51.00 50.93 50.93 0.9K
15:12 50.92 50.92 50.87 50.87 1.4K
15:14 50.82 50.82 50.63 50.63 7.2K
15:15 50.64 50.72 50.64 50.72 12.9K
15:16 50.70 50.76 50.70 50.76 1.0K
15:17 50.76 50.83 50.76 50.83 2.1K
15:18 50.85 50.85 50.85 50.85 0.4K
15:19 50.85 50.91 50.85 50.91 1.7K
15:20 51.00 51.00 50.90 50.90 1.6K
15:21 50.87 50.87 50.83 50.83 1.5K
15:22 50.85 50.86 50.85 50.85 1.6K
15:23 50.80 50.80 50.80 50.80 0.7K
15:25 50.73 50.73 50.73 50.73 2.1K
15:26 50.66 50.69 50.65 50.65 2.0K
15:27 50.69 50.69 50.63 50.63 9.7K
15:28 50.51 50.63 50.51 50.63 5.0K
15:29 50.71 50.71 50.63 50.63 1.4K
15:30 50.56 50.68 50.56 50.60 16.3K
15:31 50.69 50.82 50.69 50.82 5.9K
15:32 50.88 51.05 50.88 51.01 3.0K
15:33 51.21 51.21 51.21 51.21 0.1K
15:34 51.11 51.11 51.06 51.06 4.0K
15:36 51.14 51.14 51.14 51.14 1.2K
15:37 51.29 51.29 51.27 51.27 2.5K
15:38 51.24 51.24 51.24 51.24 0.2K
15:39 51.13 51.24 51.13 51.24 0.8K
15:40 51.29 51.29 51.29 51.29 2.9K
15:42 51.26 51.30 51.26 51.30 1.7K
15:43 51.24 51.24 51.22 51.22 3.0K
15:44 51.14 51.14 51.14 51.14 0.4K
15:45 51.17 51.17 51.17 51.17 0.2K
15:46 51.18 51.18 51.18 51.18 0.3K
15:47 51.25 51.26 51.21 51.25 3.6K
15:48 51.31 51.31 51.31 51.31 1.1K
15:49 51.29 51.29 51.29 51.29 0.8K
15:50 51.08 51.15 50.97 51.15 2.8K
15:51 51.05 51.05 51.05 51.05 0.4K
15:52 50.96 51.06 50.96 51.06 4.4K
15:53 51.06 51.06 51.06 51.06 0.2K
15:54 51.04 51.15 50.98 51.15 6.6K
15:55 51.21 51.38 51.21 51.34 2.3K
15:56 51.30 51.38 51.30 51.38 1.5K
15:57 51.42 51.48 51.39 51.39 3.1K
15:58 51.42 51.43 51.37 51.37 2.8K
15:59 51.34 51.39 51.24 51.24 56.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available