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 48.79 49.22 48.51 49.22 80.3K
09:31 49.40 49.57 48.84 49.05 6.6K
09:32 48.97 49.13 48.78 49.00 6.4K
09:33 49.12 49.30 48.97 49.11 4.1K
09:34 49.08 49.12 48.60 48.98 14.5K
09:35 48.37 48.50 48.04 48.18 41.5K
09:36 48.21 48.48 48.09 48.48 11.6K
09:37 48.61 48.66 48.55 48.55 6.4K
09:38 48.64 48.68 48.58 48.68 4.7K
09:39 48.70 48.70 48.50 48.67 5.3K
09:40 48.71 48.93 48.71 48.93 4.3K
09:41 48.80 48.80 48.74 48.74 3.3K
09:42 49.15 49.15 48.82 48.82 9.4K
09:43 48.74 48.80 48.74 48.80 1.4K
09:44 48.94 49.32 48.94 49.21 5.5K
09:45 49.27 49.50 49.27 49.50 5.4K
09:46 49.63 49.68 49.36 49.36 33.9K
09:47 49.34 49.59 49.32 49.59 5.6K
09:48 49.55 49.76 49.55 49.68 7.5K
09:49 49.59 49.59 49.57 49.57 4.2K
09:50 49.78 50.00 49.76 49.82 6.6K
09:51 49.93 49.98 49.78 49.78 9.2K
09:52 49.76 49.84 49.67 49.84 3.4K
09:53 49.70 49.94 49.67 49.94 8.5K
09:54 49.99 49.99 49.70 49.72 11.9K
09:55 49.67 49.67 49.49 49.49 4.6K
09:56 49.54 49.67 49.54 49.57 6.7K
09:57 49.82 49.85 49.74 49.85 7.0K
09:58 49.74 49.78 49.63 49.63 2.0K
09:59 49.77 49.77 49.57 49.57 4.5K
10:00 49.54 49.54 49.34 49.35 10.5K
10:01 49.36 49.36 49.31 49.33 1.6K
10:02 49.33 49.47 49.33 49.47 2.0K
10:03 49.58 49.58 49.55 49.55 2.3K
10:04 49.52 49.64 49.52 49.64 2.8K
10:05 49.47 49.47 49.47 49.47 0.4K
10:06 49.51 49.51 49.51 49.51 2.0K
10:07 49.57 49.58 49.57 49.58 1.9K
10:08 49.40 49.45 49.37 49.45 2.0K
10:09 49.51 49.51 49.49 49.50 1.3K
10:10 49.49 49.49 49.31 49.31 3.5K
10:11 49.27 49.35 49.26 49.26 2.8K
10:13 49.33 49.33 49.33 49.33 2.4K
10:14 49.58 49.68 49.54 49.68 2.2K
10:15 49.75 49.75 49.65 49.65 3.0K
10:16 49.65 49.65 49.65 49.65 2.0K
10:17 49.63 49.64 49.63 49.64 0.7K
10:18 49.61 49.68 49.61 49.68 6.2K
10:19 49.61 49.61 49.61 49.61 0.7K
10:21 49.80 49.80 49.74 49.74 7.5K
10:23 49.91 49.91 49.91 49.91 0.4K
10:24 49.66 49.66 49.58 49.58 1.3K
10:25 49.44 49.44 49.30 49.30 1.4K
10:26 49.29 49.41 49.29 49.37 3.0K
10:27 49.33 49.33 49.26 49.26 0.5K
10:28 49.32 49.32 49.22 49.22 5.7K
10:29 49.23 49.23 49.23 49.23 1.7K
10:30 49.25 49.25 49.25 49.25 0.9K
10:31 49.46 49.46 49.38 49.38 1.3K
10:32 49.35 49.35 49.15 49.15 7.6K
10:33 49.09 49.18 49.09 49.18 4.8K
10:34 49.00 49.07 49.00 49.07 1.9K
10:35 49.00 49.10 49.00 49.10 7.6K
10:36 49.22 49.22 49.05 49.05 0.4K
10:37 49.03 49.17 49.03 49.17 2.9K
10:38 49.22 49.32 49.16 49.20 1.7K
10:39 49.21 49.29 49.20 49.29 4.7K
10:40 49.29 49.31 49.24 49.28 3.3K
10:42 49.42 49.42 49.42 49.42 1.4K
10:43 49.45 49.45 49.45 49.45 0.8K
10:44 49.62 49.62 49.58 49.58 1.1K
10:45 49.69 49.69 49.69 49.69 0.9K
10:46 49.68 49.68 49.68 49.68 0.8K
10:47 49.62 49.62 49.62 49.62 1.2K
10:48 49.58 49.58 49.58 49.58 1.8K
10:49 49.57 49.57 49.51 49.51 4.0K
10:50 49.45 49.45 49.36 49.37 1.6K
10:51 49.31 49.31 49.14 49.14 1.0K
10:52 49.18 49.18 49.10 49.16 2.5K
10:53 49.15 49.20 49.06 49.20 11.9K
10:54 49.13 49.13 49.10 49.10 4.0K
10:55 49.05 49.05 48.98 49.02 13.0K
10:56 49.07 49.10 49.02 49.03 9.2K
10:57 49.03 49.05 49.00 49.00 2.8K
10:58 49.06 49.06 49.02 49.02 3.8K
10:59 49.06 49.06 49.04 49.04 0.3K
11:00 49.04 49.05 48.94 49.00 6.0K
11:01 48.97 48.97 48.97 48.97 10.5K
11:02 49.10 49.29 49.10 49.24 16.9K
11:03 49.29 49.30 49.29 49.30 1.0K
11:04 49.16 49.16 49.11 49.11 1.6K
11:05 49.10 49.10 48.87 48.88 6.8K
11:06 49.01 49.01 49.01 49.01 0.2K
11:07 48.94 48.95 48.88 48.89 3.9K
11:08 48.80 48.85 48.80 48.85 3.1K
11:09 48.76 48.76 48.70 48.75 3.6K
11:10 48.72 48.79 48.70 48.75 2.5K
11:11 48.67 48.69 48.67 48.69 9.1K
11:12 48.67 48.74 48.67 48.74 7.0K
11:13 48.76 48.84 48.71 48.84 13.1K
11:14 48.78 48.88 48.76 48.88 3.1K
11:15 48.87 49.00 48.87 49.00 8.3K
11:16 49.00 49.00 48.98 48.98 0.8K
11:17 48.93 48.93 48.93 48.93 5.5K
11:18 48.93 49.00 48.91 49.00 1.5K
11:19 49.10 49.10 49.10 49.10 0.7K
11:20 49.10 49.10 49.10 49.10 1.5K
11:21 48.84 48.88 48.84 48.85 1.4K
11:22 48.82 48.82 48.82 48.82 3.8K
11:23 48.76 48.76 48.76 48.76 0.2K
11:24 48.76 48.78 48.76 48.78 0.7K
11:25 48.76 48.79 48.76 48.79 2.7K
11:26 48.90 48.90 48.90 48.90 1.7K
11:27 48.88 48.88 48.88 48.88 0.1K
11:28 48.90 48.95 48.90 48.95 0.5K
11:29 49.02 49.02 48.98 48.98 1.0K
11:30 48.86 48.86 48.86 48.86 3.9K
11:31 48.80 48.83 48.80 48.83 1.8K
11:32 48.79 48.83 48.72 48.83 2.1K
11:33 48.85 48.88 48.85 48.88 1.1K
11:34 48.91 48.91 48.91 48.91 1.5K
11:36 48.80 48.88 48.80 48.88 0.5K
11:37 48.97 48.97 48.95 48.95 5.0K
11:38 48.95 48.95 48.95 48.95 5.1K
11:40 48.94 49.03 48.94 49.03 0.5K
11:41 49.10 49.10 49.06 49.06 1.6K
11:42 49.12 49.15 48.96 48.96 2.8K
11:43 48.96 48.96 48.91 48.91 1.7K
11:44 48.88 48.95 48.88 48.95 1.6K
11:45 48.90 48.90 48.90 48.90 1.1K
11:46 49.06 49.12 49.06 49.12 2.0K
11:47 49.26 49.30 49.26 49.29 1.6K
11:48 49.34 49.34 49.28 49.28 1.4K
11:49 49.27 49.35 49.27 49.35 1.2K
11:50 49.43 49.43 49.39 49.39 1.5K
11:51 49.40 49.40 49.31 49.31 3.3K
11:52 49.31 49.34 49.29 49.34 1.8K
11:54 49.31 49.38 49.31 49.38 3.8K
11:55 49.31 49.33 49.31 49.32 1.2K
11:58 49.20 49.20 49.20 49.20 2.1K
12:00 49.22 49.22 49.22 49.22 0.4K
12:02 49.23 49.23 49.16 49.16 0.8K
12:03 49.18 49.24 49.18 49.24 5.4K
12:04 49.22 49.31 49.22 49.31 1.1K
12:05 49.26 49.26 49.26 49.26 0.4K
12:06 49.31 49.40 49.31 49.40 0.5K
12:08 49.36 49.36 49.36 49.36 2.5K
12:09 49.41 49.50 49.41 49.49 1.7K
12:10 49.54 49.54 49.54 49.54 6.7K
12:11 49.54 49.55 49.54 49.55 0.6K
12:12 49.52 49.59 49.46 49.57 1.7K
12:13 49.53 49.53 49.53 49.53 1.8K
12:14 49.49 49.49 49.49 49.49 0.2K
12:15 49.46 49.46 49.45 49.45 8.1K
12:16 49.40 49.50 49.40 49.50 1.0K
12:17 49.48 49.48 49.48 49.48 0.4K
12:18 49.57 49.57 49.52 49.52 1.8K
12:19 49.52 49.56 49.52 49.56 1.9K
12:20 49.60 49.60 49.54 49.54 4.2K
12:21 49.50 49.58 49.50 49.58 3.4K
12:23 49.51 49.51 49.51 49.51 1.8K
12:25 49.61 49.65 49.61 49.65 1.0K
12:26 49.66 49.66 49.66 49.66 0.7K
12:28 49.63 49.63 49.62 49.62 0.6K
12:29 49.61 49.75 49.61 49.75 18.2K
12:30 49.72 49.73 49.72 49.73 11.2K
12:31 49.66 49.66 49.66 49.66 2.5K
12:32 49.70 49.70 49.70 49.70 0.3K
12:33 49.70 49.70 49.70 49.70 1.8K
12:35 49.64 49.64 49.56 49.59 5.1K
12:37 49.62 49.66 49.62 49.66 7.9K
12:40 49.95 49.95 49.95 49.95 7.8K
12:41 50.00 50.15 50.00 50.05 30.4K
12:42 50.04 50.04 49.90 49.90 5.0K
12:43 49.92 49.97 49.92 49.97 2.8K
12:44 50.00 50.00 50.00 50.00 0.6K
12:45 50.10 50.10 49.99 49.99 4.0K
12:46 49.97 50.16 49.97 50.14 3.7K
12:47 50.15 50.20 50.09 50.20 6.8K
12:48 50.18 50.31 50.18 50.31 11.1K
12:49 50.34 50.50 50.34 50.44 5.5K
12:50 50.43 50.43 50.26 50.26 2.8K
12:51 50.26 50.33 50.25 50.32 1.4K
12:52 50.36 50.43 50.33 50.43 5.3K
12:53 50.51 50.60 50.50 50.60 3.6K
12:54 50.56 50.70 50.56 50.70 8.0K
12:55 50.74 50.86 50.74 50.86 2.8K
12:56 50.75 50.90 50.74 50.87 4.6K
12:57 50.90 50.93 50.83 50.90 16.5K
12:58 50.88 50.88 50.77 50.77 7.0K
12:59 50.76 50.88 50.76 50.86 9.0K
13:00 50.71 50.90 50.66 50.90 6.7K
13:01 50.87 50.87 50.84 50.84 1.0K
13:02 50.83 50.86 50.83 50.86 1.2K
13:03 50.87 51.02 50.87 51.00 23.6K
13:04 51.03 51.08 51.03 51.03 10.9K
13:05 50.97 51.00 50.85 51.00 3.3K
13:06 51.06 51.11 51.06 51.11 6.9K
13:07 51.22 51.22 51.04 51.04 3.1K
13:08 51.08 51.10 51.08 51.08 0.7K
13:09 51.22 51.40 51.22 51.40 4.3K
13:10 51.37 51.37 51.24 51.27 2.5K
13:11 51.36 51.39 51.18 51.25 34.7K
13:12 51.47 51.47 51.30 51.30 2.2K
13:13 51.42 51.42 51.35 51.39 3.8K
13:16 51.18 51.21 51.11 51.13 10.9K
13:17 51.13 51.17 51.03 51.11 8.2K
13:18 51.11 51.23 51.10 51.23 4.2K
13:19 51.17 51.20 50.96 50.96 2.3K
13:20 50.97 51.02 50.97 50.98 8.5K
13:21 50.95 51.09 50.95 51.09 0.9K
13:22 51.03 51.09 51.03 51.04 1.8K
13:23 51.10 51.15 51.10 51.15 3.0K
13:24 51.12 51.13 51.09 51.11 2.5K
13:25 51.14 51.14 51.12 51.12 2.7K
13:26 51.04 51.10 51.02 51.03 1.9K
13:27 51.00 51.02 50.99 51.02 13.5K
13:28 51.03 51.10 51.03 51.10 1.3K
13:29 51.03 51.03 50.99 51.00 9.2K
13:30 50.98 51.03 50.98 51.03 8.1K
13:31 51.14 51.43 51.14 51.40 23.4K
13:32 51.39 51.39 51.39 51.39 2.2K
13:33 51.37 51.37 51.37 51.37 3.0K
13:34 51.44 51.44 51.39 51.39 3.8K
13:35 51.40 51.56 51.39 51.52 16.8K
13:36 51.52 51.57 51.52 51.57 5.8K
13:37 51.47 51.51 51.41 51.41 19.4K
13:38 51.47 51.54 51.40 51.54 5.4K
13:39 51.54 51.57 51.51 51.57 3.2K
13:40 51.65 51.65 51.56 51.59 9.5K
13:41 51.59 51.63 51.53 51.58 2.6K
13:42 51.65 51.65 51.61 51.61 0.5K
13:43 51.55 51.55 51.55 51.55 0.6K
13:44 51.39 51.39 51.30 51.30 8.9K
13:45 51.32 51.40 51.32 51.33 2.0K
13:46 51.25 51.25 51.25 51.25 5.0K
13:47 51.27 51.27 51.27 51.27 2.4K
13:48 51.29 51.29 51.29 51.29 2.9K
13:51 51.19 51.19 51.15 51.15 0.9K
13:52 51.15 51.15 51.13 51.13 2.8K
13:54 51.02 51.02 51.02 51.02 0.7K
13:56 51.07 51.07 50.92 50.92 6.8K
13:57 51.00 51.00 51.00 51.00 0.4K
13:58 51.09 51.09 51.01 51.01 2.4K
13:59 50.94 50.94 50.86 50.86 1.3K
14:00 50.87 50.87 50.87 50.87 1.2K
14:01 50.90 50.94 50.89 50.94 1.2K
14:02 50.98 50.98 50.98 50.98 0.5K
14:03 50.81 50.92 50.81 50.92 2.0K
14:04 50.90 50.92 50.81 50.81 2.4K
14:06 50.95 50.95 50.95 50.95 0.1K
14:07 51.00 51.00 51.00 51.00 0.6K
14:08 50.93 50.93 50.90 50.90 1.5K
14:09 50.89 50.93 50.89 50.93 0.3K
14:10 50.86 50.86 50.82 50.82 2.6K
14:12 50.71 50.71 50.71 50.71 1.6K
14:13 50.78 50.78 50.74 50.74 6.7K
14:14 50.73 50.77 50.73 50.77 0.8K
14:15 50.70 50.70 50.70 50.70 0.3K
14:16 50.82 50.82 50.80 50.80 0.5K
14:17 50.77 50.80 50.77 50.80 2.6K
14:19 50.82 50.82 50.76 50.76 1.4K
14:20 50.88 50.89 50.87 50.87 1.4K
14:22 50.91 50.91 50.91 50.91 2.3K
14:23 50.96 51.06 50.96 51.06 2.1K
14:24 51.05 51.05 51.05 51.05 0.3K
14:25 51.02 51.02 50.91 50.91 5.5K
14:26 51.00 51.00 51.00 51.00 0.3K
14:27 51.02 51.02 51.01 51.01 1.8K
14:29 51.14 51.14 51.13 51.13 2.5K
14:31 51.15 51.15 51.15 51.15 1.0K
14:32 51.16 51.16 51.13 51.13 1.9K
14:34 50.99 50.99 50.99 50.99 0.5K
14:39 50.80 50.88 50.80 50.88 0.6K
14:40 50.84 50.84 50.84 50.84 0.8K
14:42 50.85 50.85 50.83 50.83 0.3K
14:43 50.71 50.77 50.71 50.77 1.6K
14:44 50.84 50.84 50.80 50.80 6.5K
14:46 50.84 50.84 50.84 50.84 0.5K
14:48 50.91 50.91 50.91 50.91 1.0K
14:51 50.74 50.77 50.74 50.77 1.5K
14:52 50.72 50.72 50.72 50.72 7.5K
14:53 50.65 50.65 50.65 50.65 3.0K
14:55 50.65 50.65 50.59 50.59 1.5K
14:56 50.66 50.66 50.62 50.62 1.4K
14:57 50.51 50.64 50.51 50.64 1.8K
14:58 50.46 50.46 50.45 50.45 3.2K
14:59 50.43 50.50 50.40 50.50 1.8K
15:00 50.50 50.50 50.49 50.49 3.4K
15:01 50.48 50.48 50.43 50.46 2.0K
15:02 50.46 50.46 50.46 50.46 6.5K
15:03 50.49 50.49 50.49 50.49 2.4K
15:04 50.50 50.50 50.50 50.50 1.0K
15:05 50.46 50.46 50.46 50.46 0.2K
15:06 50.54 50.54 50.45 50.45 2.3K
15:07 50.53 50.53 50.53 50.53 0.1K
15:08 50.45 50.45 50.22 50.22 1.6K
15:09 50.24 50.24 50.19 50.20 2.3K
15:11 50.25 50.25 50.18 50.18 1.7K
15:12 50.18 50.19 50.17 50.17 2.6K
15:13 50.10 50.10 50.10 50.10 2.0K
15:14 50.07 50.07 50.05 50.05 7.0K
15:15 50.08 50.08 50.05 50.08 1.0K
15:16 50.05 50.14 50.05 50.14 1.6K
15:17 50.12 50.12 50.04 50.08 1.0K
15:18 50.03 50.15 50.02 50.15 2.3K
15:19 50.20 50.20 50.20 50.20 0.6K
15:20 50.17 50.17 50.17 50.17 1.1K
15:21 50.06 50.06 50.06 50.06 1.1K
15:22 49.99 49.99 49.99 49.99 1.1K
15:23 50.00 50.00 49.94 49.94 1.8K
15:24 49.87 49.90 49.87 49.90 0.9K
15:25 50.00 50.00 50.00 50.00 1.1K
15:26 50.08 50.08 50.00 50.00 2.4K
15:29 49.84 49.84 49.84 49.84 2.4K
15:30 49.82 49.82 49.70 49.75 3.4K
15:31 49.78 49.78 49.78 49.78 0.4K
15:32 49.74 49.74 49.69 49.71 2.9K
15:33 49.60 49.62 49.60 49.62 7.1K
15:34 49.66 49.66 49.66 49.66 0.5K
15:35 49.68 49.68 49.60 49.60 0.9K
15:36 49.63 49.63 49.56 49.60 0.8K
15:37 49.60 49.60 49.54 49.54 3.6K
15:38 49.62 49.64 49.62 49.64 1.9K
15:39 49.51 49.51 49.40 49.40 15.9K
15:40 49.39 49.40 49.39 49.40 1.1K
15:41 49.49 49.49 49.34 49.36 1.0K
15:42 49.30 49.30 49.24 49.24 3.3K
15:43 49.23 49.23 49.23 49.23 2.3K
15:44 49.31 49.33 49.27 49.30 2.1K
15:45 49.30 49.30 49.18 49.18 4.5K
15:46 49.34 49.35 49.30 49.30 2.8K
15:47 49.28 49.48 49.28 49.48 1.4K
15:48 49.54 49.54 49.44 49.45 0.6K
15:49 49.40 49.47 49.40 49.47 4.3K
15:50 49.51 49.51 49.35 49.39 5.8K
15:51 49.38 49.38 49.25 49.34 3.7K
15:52 49.40 49.40 49.40 49.40 1.1K
15:53 49.41 49.49 49.41 49.49 19.2K
15:54 49.53 49.60 49.48 49.60 19.3K
15:55 49.67 49.67 49.67 49.67 3.3K
15:56 49.90 49.90 49.78 49.78 1.5K
15:57 49.78 49.88 49.72 49.88 2.1K
15:58 49.81 49.87 49.81 49.87 2.9K
15:59 49.85 49.91 49.84 49.85 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available