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 54.08 54.29 53.59 54.07 401.7K
09:31 53.81 55.28 53.51 55.28 63.2K
09:32 55.51 55.51 54.97 55.36 35.6K
09:33 55.23 55.49 54.50 54.55 19.3K
09:34 54.06 54.33 54.00 54.00 28.7K
09:35 54.08 54.65 54.06 54.61 20.9K
09:36 54.58 54.80 54.41 54.73 16.0K
09:37 54.91 55.08 54.89 55.02 16.0K
09:38 54.86 55.00 54.59 54.79 12.4K
09:39 54.85 54.90 54.61 54.78 9.0K
09:40 54.88 54.88 54.26 54.44 8.8K
09:41 54.61 54.83 54.61 54.77 7.5K
09:42 55.01 55.28 55.01 55.23 26.7K
09:43 55.23 55.41 55.17 55.28 39.6K
09:44 55.30 55.94 55.14 55.78 42.2K
09:45 55.94 56.44 55.51 56.41 50.5K
09:46 56.41 56.72 56.31 56.31 22.3K
09:47 56.36 56.75 56.36 56.65 23.2K
09:48 56.90 57.20 56.81 57.15 84.3K
09:49 57.25 57.25 56.57 56.57 24.1K
09:50 56.41 56.65 56.40 56.65 42.6K
09:51 56.57 56.57 55.92 56.06 18.7K
09:52 56.11 56.18 55.76 56.18 25.7K
09:53 56.13 56.13 55.81 55.81 9.6K
09:54 56.22 56.66 56.19 56.53 21.8K
09:55 56.20 56.69 56.20 56.64 25.3K
09:56 56.58 56.88 56.36 56.36 14.7K
09:57 56.23 56.23 55.39 55.56 59.0K
09:58 55.90 56.15 55.77 56.02 8.2K
09:59 55.95 55.98 55.40 55.55 9.4K
10:00 55.70 56.02 55.61 56.02 17.5K
10:01 56.09 56.38 56.04 56.31 5.0K
10:02 56.29 56.40 55.98 55.98 4.1K
10:03 56.00 56.00 55.62 55.76 27.6K
10:04 55.85 55.86 55.73 55.81 2.7K
10:05 55.95 56.14 55.71 56.14 15.1K
10:06 56.19 56.43 56.19 56.31 11.2K
10:07 56.29 56.32 56.20 56.32 3.7K
10:08 56.27 56.27 56.21 56.24 1.5K
10:09 56.50 56.79 56.50 56.79 10.6K
10:10 56.68 56.94 56.68 56.78 10.1K
10:11 56.80 57.20 56.80 57.04 56.8K
10:12 56.95 57.02 56.76 56.81 9.3K
10:13 56.75 56.91 56.75 56.83 5.5K
10:14 56.72 57.20 56.72 57.03 10.4K
10:15 57.01 57.06 56.80 56.80 9.5K
10:16 56.83 57.16 56.79 57.13 12.5K
10:17 57.09 57.16 56.58 56.76 11.8K
10:18 56.60 56.63 56.20 56.20 8.0K
10:19 56.25 56.25 55.88 56.07 9.0K
10:20 56.04 56.07 55.93 55.96 5.8K
10:21 55.75 55.89 55.70 55.78 8.1K
10:22 55.75 55.80 55.71 55.75 7.0K
10:23 55.96 56.00 55.77 55.82 5.0K
10:24 55.86 55.86 55.38 55.43 21.6K
10:25 55.40 55.51 55.36 55.43 33.3K
10:26 55.24 55.54 55.20 55.54 6.8K
10:27 55.50 55.71 55.42 55.71 3.6K
10:28 55.78 55.88 55.76 55.88 11.5K
10:29 55.87 55.97 55.87 55.96 6.7K
10:30 56.01 56.06 55.87 55.99 18.7K
10:31 56.08 56.27 55.80 55.89 14.1K
10:32 55.71 55.78 55.65 55.77 5.9K
10:33 55.90 55.91 55.66 55.66 4.1K
10:34 55.50 56.01 55.50 56.01 4.4K
10:35 56.22 56.29 56.12 56.12 2.7K
10:36 56.10 56.29 56.10 56.14 5.4K
10:37 56.08 56.46 56.08 56.20 4.3K
10:38 56.09 56.09 56.09 56.09 0.2K
10:39 56.17 56.21 56.13 56.13 1.9K
10:40 55.90 56.12 55.90 56.11 7.0K
10:41 55.80 56.08 55.80 56.02 2.2K
10:42 55.96 55.96 55.80 55.87 1.5K
10:43 55.64 55.64 55.60 55.60 1.7K
10:44 55.61 55.72 55.59 55.59 4.7K
10:45 55.54 55.72 55.49 55.72 8.6K
10:46 55.97 56.10 55.83 56.08 2.8K
10:47 56.22 56.40 56.22 56.40 13.0K
10:48 56.44 56.58 56.43 56.58 9.2K
10:49 56.66 56.66 56.54 56.54 5.2K
10:50 56.65 56.65 56.39 56.39 10.5K
10:51 56.21 56.21 56.19 56.19 0.9K
10:52 56.12 56.12 56.11 56.11 1.7K
10:53 56.12 56.25 56.12 56.21 7.8K
10:54 56.40 56.40 56.22 56.28 5.4K
10:55 56.05 56.05 56.00 56.00 3.6K
10:56 56.00 56.05 55.94 55.99 2.6K
10:57 55.88 55.88 55.76 55.76 3.0K
10:58 55.72 55.76 55.62 55.67 5.5K
10:59 55.66 55.72 55.32 55.32 13.3K
11:00 55.44 55.65 55.41 55.41 5.2K
11:01 55.44 55.67 55.40 55.67 3.2K
11:02 55.75 55.88 55.75 55.88 5.7K
11:03 55.89 55.89 55.89 55.89 0.8K
11:04 55.94 55.97 55.93 55.93 1.2K
11:05 55.93 56.10 55.72 55.72 11.5K
11:06 55.74 55.74 55.74 55.74 0.7K
11:07 55.80 55.80 55.72 55.72 4.8K
11:08 55.89 55.98 55.89 55.95 2.7K
11:09 55.84 55.84 55.81 55.81 0.8K
11:10 55.86 55.90 55.81 55.88 4.3K
11:11 55.84 55.95 55.79 55.95 9.7K
11:13 55.90 55.98 55.90 55.98 2.0K
11:14 55.85 55.85 55.81 55.81 1.2K
11:15 55.57 55.57 55.30 55.30 3.7K
11:16 55.35 55.35 55.15 55.15 16.1K
11:17 55.12 55.45 55.12 55.44 9.0K
11:18 55.51 55.63 55.51 55.61 13.5K
11:19 55.61 55.61 55.57 55.57 1.3K
11:20 55.60 55.78 55.60 55.77 2.9K
11:21 55.73 55.73 55.73 55.73 1.5K
11:23 55.81 55.91 55.75 55.77 8.3K
11:24 55.73 55.73 55.73 55.73 0.4K
11:25 55.45 55.70 55.45 55.51 4.8K
11:28 55.90 55.90 55.66 55.66 1.9K
11:29 55.83 55.95 55.82 55.91 11.9K
11:30 55.85 55.85 55.85 55.85 1.7K
11:32 55.79 55.79 55.75 55.75 3.6K
11:33 55.99 55.99 55.99 55.99 1.8K
11:34 55.87 55.87 55.87 55.87 0.8K
11:35 56.10 56.20 55.92 56.20 4.4K
11:36 56.30 56.32 56.14 56.25 11.5K
11:37 56.28 56.55 56.28 56.55 10.0K
11:38 56.58 56.66 56.54 56.59 6.7K
11:39 56.52 56.54 56.45 56.50 4.1K
11:40 56.66 56.70 56.55 56.62 9.4K
11:41 56.66 57.06 56.64 57.05 40.4K
11:42 57.15 57.36 57.15 57.26 25.2K
11:43 57.23 57.23 57.00 57.10 7.4K
11:44 57.03 57.03 56.69 56.69 3.1K
11:45 56.68 56.78 56.66 56.74 8.1K
11:46 56.82 57.00 56.82 56.98 18.0K
11:47 56.99 57.06 56.99 57.06 1.9K
11:48 57.48 57.48 57.22 57.27 19.8K
11:49 57.36 57.58 57.36 57.46 41.5K
11:50 57.52 57.52 57.25 57.30 12.4K
11:51 57.39 57.40 57.30 57.40 4.0K
11:52 57.47 57.47 57.19 57.30 2.5K
11:53 57.30 57.30 57.11 57.15 9.1K
11:54 57.16 57.29 57.16 57.29 6.0K
11:55 57.00 57.00 56.91 56.91 1.7K
11:56 56.82 57.01 56.82 57.01 2.3K
11:57 56.82 56.82 56.79 56.82 3.3K
11:58 56.86 56.86 56.86 56.86 1.6K
11:59 57.00 57.00 56.80 56.80 3.8K
12:00 56.87 56.87 56.87 56.87 1.1K
12:01 56.95 56.98 56.95 56.98 0.7K
12:02 56.77 56.80 56.77 56.80 0.7K
12:03 57.00 57.05 56.89 57.05 1.5K
12:04 57.13 57.33 57.13 57.26 4.6K
12:05 57.17 57.24 57.17 57.18 2.0K
12:06 57.50 57.55 57.50 57.55 5.4K
12:07 57.52 57.60 57.52 57.52 6.0K
12:08 57.52 57.52 57.41 57.41 4.2K
12:09 57.43 57.80 57.43 57.76 15.2K
12:10 57.80 58.00 57.72 58.00 26.3K
12:11 58.02 58.03 57.78 57.78 15.9K
12:12 58.04 58.09 57.98 57.99 28.2K
12:13 58.05 58.20 58.00 58.00 9.5K
12:14 58.12 58.12 58.00 58.12 6.6K
12:15 58.11 58.11 57.96 58.00 2.5K
12:16 57.95 57.95 57.70 57.88 8.6K
12:17 57.82 57.82 57.42 57.49 6.7K
12:18 57.54 57.69 57.41 57.52 5.0K
12:19 57.62 57.62 57.52 57.52 2.8K
12:20 57.65 57.65 57.59 57.59 3.2K
12:21 57.59 57.65 57.57 57.65 2.6K
12:22 57.70 57.71 57.70 57.71 2.5K
12:23 57.79 57.79 57.69 57.71 12.1K
12:24 57.61 57.98 57.61 57.98 4.2K
12:25 57.92 58.14 57.86 58.14 28.6K
12:26 58.17 58.17 58.01 58.14 8.1K
12:27 57.99 58.07 57.99 58.07 0.5K
12:28 58.14 58.23 58.14 58.23 4.3K
12:29 58.22 58.45 58.22 58.41 16.9K
12:30 58.46 58.71 58.46 58.70 25.6K
12:31 58.71 58.71 58.32 58.47 9.9K
12:32 58.53 58.65 58.47 58.49 7.8K
12:33 58.53 58.56 58.25 58.26 7.1K
12:34 58.36 58.36 58.23 58.24 2.7K
12:35 58.17 58.29 58.04 58.29 9.6K
12:36 58.18 58.18 57.99 58.14 8.1K
12:37 58.16 58.16 57.91 58.00 31.5K
12:38 58.08 58.08 57.74 57.74 12.4K
12:39 57.78 57.94 57.67 57.94 6.6K
12:40 57.78 57.78 57.75 57.75 2.4K
12:41 57.69 57.70 57.68 57.70 14.8K
12:42 57.86 57.86 57.86 57.86 4.2K
12:43 57.81 57.81 57.75 57.75 3.0K
12:44 57.77 58.22 57.77 58.22 5.9K
12:45 58.23 58.30 58.11 58.30 7.0K
12:46 58.39 58.39 58.35 58.35 4.5K
12:47 58.30 58.35 58.30 58.35 3.6K
12:49 58.50 58.50 58.41 58.44 9.2K
12:50 58.45 58.45 58.33 58.34 3.9K
12:51 58.29 58.29 58.06 58.06 7.5K
12:52 58.11 58.11 58.11 58.11 2.7K
12:53 57.92 57.92 57.80 57.80 1.4K
12:54 57.80 57.80 57.60 57.60 17.0K
12:55 57.58 57.75 57.54 57.70 13.0K
12:56 57.50 57.50 57.25 57.25 10.7K
12:57 57.19 57.19 56.79 56.82 11.4K
12:58 56.83 57.00 56.83 56.94 5.8K
12:59 56.99 57.26 56.99 57.26 3.4K
13:00 57.36 57.65 57.36 57.65 10.6K
13:01 57.70 57.82 57.60 57.82 9.9K
13:02 57.81 57.81 57.60 57.67 5.3K
13:03 57.60 57.74 57.60 57.74 0.9K
13:04 57.72 57.88 57.72 57.82 6.0K
13:05 57.84 57.84 57.68 57.80 1.2K
13:06 57.80 57.80 57.80 57.80 2.0K
13:07 57.73 57.73 57.73 57.73 1.8K
13:08 57.51 57.51 57.51 57.51 1.1K
13:09 57.30 57.30 57.30 57.30 0.2K
13:10 57.18 57.26 57.18 57.26 1.4K
13:11 57.17 57.17 57.17 57.17 1.5K
13:12 57.16 57.16 57.15 57.15 1.2K
13:13 57.19 57.19 56.96 57.07 4.4K
13:14 57.04 57.04 56.88 57.03 12.4K
13:15 57.05 57.05 56.98 56.98 2.2K
13:16 56.80 56.80 56.75 56.77 4.5K
13:17 56.73 56.89 56.70 56.89 4.3K
13:18 56.99 57.00 56.92 56.92 1.2K
13:19 56.92 56.92 56.89 56.89 0.7K
13:21 57.04 57.04 57.04 57.04 0.6K
13:22 57.08 57.15 57.08 57.08 5.6K
13:23 57.03 57.03 57.02 57.02 0.9K
13:24 56.95 56.95 56.89 56.89 1.7K
13:25 57.00 57.03 57.00 57.03 1.7K
13:26 57.10 57.10 57.10 57.10 5.2K
13:27 56.92 56.92 56.75 56.78 5.5K
13:28 56.87 56.87 56.79 56.86 13.7K
13:29 56.90 56.90 56.90 56.90 9.2K
13:32 56.71 56.71 56.71 56.71 0.8K
13:33 56.78 56.89 56.75 56.75 1.4K
13:34 56.78 56.99 56.78 56.99 35.9K
13:35 56.92 57.03 56.92 57.03 1.5K
13:36 56.87 56.96 56.87 56.95 2.8K
13:37 56.93 56.93 56.86 56.89 3.8K
13:38 56.86 57.07 56.86 57.04 0.7K
13:39 57.02 57.10 57.02 57.07 3.2K
13:40 57.11 57.17 57.11 57.17 6.9K
13:42 57.31 57.31 57.31 57.31 0.4K
13:43 57.30 57.31 57.30 57.30 1.3K
13:44 57.30 57.51 57.30 57.51 6.1K
13:45 57.36 57.45 57.36 57.44 3.6K
13:46 57.39 57.39 57.39 57.39 0.3K
13:47 57.27 57.27 57.25 57.25 1.7K
13:48 57.55 57.60 57.54 57.55 3.2K
13:49 57.60 57.60 57.52 57.52 2.3K
13:50 57.46 57.46 57.46 57.46 1.6K
13:51 57.70 57.70 57.70 57.70 0.6K
13:52 57.75 57.82 57.72 57.82 1.8K
13:53 57.73 57.90 57.73 57.90 4.4K
13:54 57.82 58.00 57.82 58.00 6.3K
13:55 58.04 58.04 57.96 58.02 17.4K
13:56 58.17 58.17 58.17 58.17 0.6K
13:57 58.15 58.16 58.15 58.16 1.3K
13:58 58.21 58.22 58.16 58.22 2.0K
13:59 58.29 58.34 58.29 58.34 0.3K
14:00 58.20 58.40 58.17 58.17 7.4K
14:01 58.15 58.15 58.05 58.06 1.1K
14:02 58.09 58.11 58.06 58.11 1.2K
14:03 58.09 58.17 58.06 58.15 1.1K
14:04 58.20 58.27 58.15 58.25 8.8K
14:05 58.12 58.33 58.12 58.33 4.8K
14:06 58.31 58.38 58.25 58.32 1.9K
14:08 58.36 58.36 58.19 58.23 1.3K
14:09 58.25 58.28 57.91 57.91 3.0K
14:10 57.99 58.03 57.90 58.00 3.2K
14:11 57.99 57.99 57.99 57.99 2.1K
14:12 57.96 57.96 57.94 57.94 2.2K
14:14 57.86 57.89 57.71 57.89 5.9K
14:15 57.82 57.82 57.77 57.77 1.3K
14:16 57.68 57.68 57.68 57.68 1.4K
14:17 57.43 57.43 57.43 57.43 1.1K
14:18 57.50 57.50 57.44 57.44 0.4K
14:19 57.44 57.44 57.30 57.37 3.5K
14:20 57.55 57.72 57.45 57.72 1.1K
14:21 57.60 57.83 57.60 57.83 1.3K
14:22 57.81 57.82 57.81 57.82 2.8K
14:23 57.88 57.88 57.88 57.88 0.2K
14:24 57.88 57.90 57.88 57.90 0.8K
14:25 57.92 57.92 57.78 57.82 1.8K
14:26 57.80 57.80 57.71 57.78 3.4K
14:27 57.83 57.88 57.76 57.76 1.1K
14:28 57.80 57.80 57.80 57.80 0.8K
14:30 57.75 57.81 57.75 57.81 1.5K
14:31 57.76 57.76 57.76 57.76 0.2K
14:32 57.74 57.74 57.74 57.74 1.8K
14:34 57.77 57.77 57.77 57.77 0.5K
14:35 57.64 57.64 57.64 57.64 2.9K
14:36 57.50 57.50 57.45 57.45 3.1K
14:37 57.20 57.20 57.05 57.19 8.2K
14:38 57.19 57.19 57.06 57.09 1.1K
14:39 57.12 57.22 57.10 57.10 1.7K
14:40 57.07 57.12 56.90 56.90 10.2K
14:41 56.74 56.82 56.74 56.77 17.1K
14:42 56.70 56.85 56.61 56.85 4.6K
14:43 56.88 57.17 56.85 57.14 16.5K
14:44 57.16 57.18 57.16 57.18 2.8K
14:45 57.10 57.20 57.09 57.20 17.3K
14:46 57.22 57.22 57.22 57.22 7.6K
14:47 57.24 57.26 57.24 57.26 1.8K
14:48 57.21 57.22 57.21 57.22 0.8K
14:50 57.20 57.20 57.20 57.20 0.2K
14:51 57.17 57.23 57.17 57.23 3.5K
14:52 57.12 57.12 56.93 57.12 15.0K
14:53 57.02 57.02 56.94 56.94 0.7K
14:54 56.94 56.95 56.87 56.87 1.4K
14:55 56.94 56.94 56.94 56.94 0.6K
14:56 56.75 56.87 56.75 56.87 0.6K
14:57 56.71 56.71 56.60 56.60 0.8K
14:58 56.60 56.68 56.50 56.66 17.9K
14:59 56.35 56.35 56.35 56.35 0.8K
15:00 56.16 56.50 56.16 56.50 2.3K
15:01 56.72 56.72 56.66 56.66 0.7K
15:02 56.88 56.94 56.80 56.80 2.4K
15:03 56.85 56.85 56.72 56.75 1.9K
15:04 56.86 56.86 56.80 56.80 0.9K
15:05 56.80 56.82 56.73 56.79 3.8K
15:06 56.70 56.83 56.70 56.82 4.9K
15:09 56.88 56.96 56.88 56.96 0.7K
15:10 57.00 57.14 57.00 57.14 2.4K
15:11 57.21 57.21 57.21 57.21 0.4K
15:12 56.95 56.95 56.95 56.95 3.3K
15:13 56.95 56.95 56.95 56.95 0.3K
15:15 56.78 56.78 56.78 56.78 0.3K
15:16 56.90 56.90 56.83 56.83 0.6K
15:17 56.84 56.86 56.77 56.77 2.3K
15:18 56.60 56.60 56.60 56.60 2.1K
15:19 56.70 56.70 56.62 56.68 1.0K
15:20 56.65 56.65 56.64 56.64 1.4K
15:21 56.65 56.65 56.50 56.56 4.0K
15:22 56.49 56.49 56.44 56.49 10.8K
15:23 56.39 56.49 56.39 56.48 8.9K
15:24 56.48 56.64 56.43 56.64 2.4K
15:25 56.58 56.60 56.58 56.59 7.2K
15:26 56.52 56.52 56.48 56.48 0.6K
15:27 56.48 56.76 56.48 56.76 0.6K
15:28 56.65 56.65 56.54 56.54 5.8K
15:29 56.55 56.63 56.55 56.63 1.6K
15:30 56.68 56.76 56.68 56.76 1.2K
15:31 56.82 56.99 56.82 56.99 8.6K
15:32 57.01 57.04 57.01 57.04 3.0K
15:33 57.19 57.20 57.19 57.20 0.4K
15:34 57.15 57.15 57.15 57.15 1.6K
15:35 57.09 57.18 57.08 57.08 6.0K
15:36 57.00 57.03 56.99 57.03 18.5K
15:37 57.01 57.01 56.95 56.95 1.9K
15:38 56.98 56.98 56.94 56.95 1.6K
15:39 57.02 57.02 57.02 57.02 0.5K
15:40 57.08 57.29 57.08 57.29 1.5K
15:41 57.30 57.30 57.00 57.15 20.7K
15:43 57.30 57.30 57.14 57.18 1.1K
15:44 57.25 57.25 57.18 57.23 4.2K
15:45 57.07 57.07 57.07 57.07 0.2K
15:46 57.07 57.12 57.03 57.09 3.9K
15:47 57.10 57.10 57.10 57.10 1.1K
15:48 57.15 57.34 57.15 57.34 31.1K
15:50 57.50 57.53 57.32 57.32 9.5K
15:51 57.35 57.35 57.10 57.10 4.8K
15:52 57.12 57.30 57.12 57.30 1.7K
15:53 57.28 57.28 57.07 57.11 4.0K
15:54 57.13 57.27 57.13 57.27 4.4K
15:55 57.00 57.14 56.65 57.00 22.5K
15:56 57.02 57.02 56.80 56.83 14.7K
15:57 56.93 56.93 56.74 56.75 3.9K
15:58 56.75 56.76 56.70 56.76 2.9K
15:59 56.76 56.77 56.65 56.65 74.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available