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 56.30 56.45 55.75 56.12 204.6K
09:31 56.16 56.50 55.95 56.32 15.7K
09:32 56.41 56.66 56.35 56.50 7.0K
09:33 56.36 56.83 56.25 56.82 10.3K
09:34 56.55 56.86 56.55 56.86 8.8K
09:35 56.72 56.94 56.43 56.43 5.8K
09:36 56.57 56.57 56.34 56.35 12.9K
09:37 56.38 56.42 55.81 55.90 38.5K
09:38 55.87 56.19 55.85 56.16 15.7K
09:39 56.01 56.13 55.80 56.13 6.6K
09:40 56.15 56.25 56.11 56.23 8.6K
09:41 56.13 56.13 56.01 56.07 5.3K
09:42 56.06 56.14 55.92 56.14 18.3K
09:43 56.05 56.18 56.04 56.10 3.0K
09:44 56.15 56.25 56.02 56.04 4.6K
09:45 55.88 55.88 55.19 55.35 27.0K
09:46 55.43 55.63 55.43 55.48 3.2K
09:47 55.40 55.60 55.40 55.60 8.3K
09:48 55.68 55.74 55.68 55.74 1.5K
09:49 55.60 55.60 55.45 55.46 4.8K
09:50 55.45 55.48 55.08 55.25 11.8K
09:51 55.13 55.17 54.92 55.17 18.0K
09:52 55.09 55.56 55.09 55.56 4.3K
09:53 55.44 55.57 55.37 55.57 2.4K
09:54 55.61 55.76 55.56 55.68 4.3K
09:55 55.75 55.82 55.68 55.68 5.6K
09:56 55.50 55.50 55.43 55.48 12.3K
09:57 55.38 55.38 55.23 55.28 5.9K
09:58 55.17 55.24 55.17 55.21 4.5K
09:59 55.28 55.28 55.00 55.00 10.0K
10:00 55.00 55.09 54.85 55.05 11.3K
10:01 55.03 55.30 55.01 55.22 3.9K
10:02 55.26 55.61 55.26 55.61 8.1K
10:03 55.53 55.78 55.51 55.57 7.6K
10:04 55.61 55.61 55.52 55.53 2.3K
10:05 55.53 55.58 55.47 55.48 12.1K
10:06 55.47 55.47 55.45 55.45 1.2K
10:07 55.40 55.60 55.38 55.60 3.9K
10:08 55.59 55.59 55.59 55.59 0.9K
10:09 55.78 55.82 55.50 55.50 2.5K
10:10 55.46 55.46 55.46 55.46 0.3K
10:11 55.66 55.82 55.66 55.79 6.5K
10:12 55.90 56.20 55.87 56.20 4.8K
10:13 56.12 56.12 56.04 56.07 2.6K
10:14 56.20 56.29 56.19 56.19 2.5K
10:15 56.44 56.46 56.23 56.36 8.3K
10:17 56.31 56.31 56.14 56.19 3.9K
10:18 56.30 56.30 56.27 56.27 0.8K
10:19 56.48 56.53 56.48 56.50 14.4K
10:20 56.35 56.46 56.35 56.46 2.0K
10:21 56.37 56.37 56.07 56.12 2.9K
10:22 56.11 56.20 56.11 56.15 0.9K
10:23 56.22 56.22 56.01 56.01 2.5K
10:24 56.13 56.19 56.05 56.16 1.2K
10:25 56.15 56.15 55.80 55.80 1.5K
10:26 55.75 55.75 55.45 55.71 16.5K
10:27 55.71 55.86 55.70 55.86 5.5K
10:28 55.95 56.00 55.88 55.91 2.4K
10:29 55.85 55.85 55.85 55.85 0.4K
10:30 56.04 56.07 55.94 56.02 0.9K
10:31 55.96 55.96 55.84 55.84 1.9K
10:32 55.79 55.79 55.66 55.66 2.7K
10:33 55.61 55.73 55.61 55.67 6.3K
10:34 55.64 55.69 55.55 55.65 3.5K
10:35 55.60 55.60 55.55 55.56 2.6K
10:36 55.49 55.54 55.46 55.46 3.4K
10:37 55.58 55.74 55.58 55.74 0.8K
10:38 55.52 55.52 55.52 55.52 1.1K
10:39 55.55 55.61 55.55 55.61 2.9K
10:40 55.51 55.51 55.51 55.51 0.3K
10:41 55.53 55.53 55.39 55.39 3.5K
10:42 55.34 55.71 55.34 55.71 7.9K
10:43 55.70 55.84 55.70 55.84 2.5K
10:44 55.84 56.00 55.84 56.00 3.2K
10:45 56.13 56.13 56.13 56.13 1.2K
10:46 56.03 56.03 56.03 56.03 0.2K
10:47 56.09 56.09 56.09 56.09 1.2K
10:48 56.13 56.23 56.13 56.19 2.6K
10:49 56.08 56.11 56.06 56.06 2.7K
10:50 56.10 56.15 56.10 56.15 2.8K
10:51 56.22 56.22 55.88 55.88 62.6K
10:52 55.99 55.99 55.80 55.80 1.6K
10:53 55.86 55.86 55.80 55.80 0.7K
10:54 55.90 55.90 55.23 55.23 11.1K
10:55 55.23 55.70 55.23 55.55 3.5K
10:56 55.60 55.66 55.53 55.66 4.1K
10:57 55.58 55.58 55.57 55.57 6.7K
10:59 55.34 55.45 55.34 55.45 0.7K
11:00 55.42 55.58 55.42 55.58 16.8K
11:01 55.57 55.57 55.57 55.57 0.2K
11:02 55.57 55.59 55.36 55.59 0.8K
11:03 55.57 55.80 55.57 55.80 1.1K
11:04 55.75 55.75 55.75 55.75 5.2K
11:05 55.68 55.68 55.68 55.68 1.2K
11:06 55.65 55.65 55.60 55.60 1.4K
11:07 55.61 55.61 55.28 55.28 5.3K
11:08 55.54 55.54 55.54 55.54 0.2K
11:09 55.56 55.56 55.49 55.49 3.0K
11:10 55.64 55.80 55.64 55.77 3.3K
11:11 55.75 55.77 55.75 55.75 3.9K
11:12 55.75 55.78 55.75 55.75 0.9K
11:13 55.76 55.76 55.72 55.72 1.0K
11:15 55.77 55.77 55.77 55.77 2.2K
11:16 55.60 55.60 55.00 55.05 25.9K
11:17 54.98 55.07 54.68 55.03 21.2K
11:18 55.15 55.23 55.15 55.19 2.0K
11:19 55.02 55.05 54.86 54.86 1.9K
11:20 54.96 54.98 54.80 54.95 7.4K
11:21 54.80 54.80 54.65 54.65 3.6K
11:22 54.60 54.62 54.46 54.62 30.8K
11:23 54.62 54.87 54.62 54.87 3.1K
11:24 54.47 54.47 54.10 54.13 9.4K
11:25 54.08 54.34 54.08 54.31 4.4K
11:26 54.23 54.51 54.16 54.38 5.2K
11:27 54.45 54.56 54.41 54.51 2.7K
11:28 54.45 54.58 54.31 54.58 16.3K
11:29 54.74 54.78 54.74 54.78 3.1K
11:30 54.73 54.73 54.41 54.47 6.2K
11:31 54.31 54.58 54.17 54.58 5.7K
11:32 54.40 54.48 54.25 54.25 4.3K
11:33 54.24 54.24 54.00 54.01 16.5K
11:34 54.16 54.16 53.93 53.96 6.2K
11:35 53.92 53.92 53.67 53.68 8.0K
11:36 53.58 53.58 53.16 53.31 15.8K
11:37 53.29 53.29 53.00 53.05 10.0K
11:38 53.06 53.25 53.06 53.17 6.6K
11:39 53.17 53.40 53.17 53.37 10.3K
11:40 53.37 53.74 53.37 53.61 9.2K
11:41 53.68 53.90 53.68 53.90 2.1K
11:42 54.07 54.15 53.93 54.00 9.8K
11:43 53.88 53.95 53.81 53.95 4.5K
11:44 53.88 53.88 53.74 53.74 3.0K
11:45 53.94 53.94 53.84 53.92 2.3K
11:46 53.75 53.91 53.50 53.52 20.7K
11:47 53.77 53.77 53.77 53.77 0.2K
11:48 53.75 53.88 53.66 53.88 3.3K
11:49 53.97 54.05 53.97 54.04 0.8K
11:50 53.96 54.16 53.96 54.10 5.4K
11:51 54.03 54.03 54.03 54.03 0.4K
11:52 54.00 54.20 54.00 54.14 2.5K
11:53 54.10 54.29 54.10 54.29 4.0K
11:54 54.42 54.51 54.31 54.51 5.9K
11:55 54.46 55.07 54.44 55.00 18.9K
11:56 55.02 55.25 55.02 55.15 10.0K
11:57 55.20 55.22 55.07 55.07 9.7K
11:58 55.08 55.25 55.06 55.25 8.9K
11:59 55.24 55.24 55.10 55.10 5.4K
12:00 54.86 55.18 54.86 55.18 3.7K
12:01 55.18 55.24 55.18 55.24 5.3K
12:03 55.20 55.22 55.20 55.22 2.2K
12:04 55.27 55.27 55.27 55.27 1.4K
12:05 55.25 55.25 55.25 55.25 0.3K
12:06 55.21 55.33 55.21 55.33 3.0K
12:07 55.27 55.27 55.26 55.26 0.2K
12:08 55.26 55.26 55.14 55.21 1.6K
12:10 55.15 55.15 55.10 55.10 0.3K
12:11 55.00 55.01 54.99 55.01 4.8K
12:12 55.25 55.31 55.08 55.08 1.3K
12:13 55.09 55.09 55.03 55.03 11.5K
12:14 55.10 55.10 55.10 55.10 0.4K
12:15 55.30 55.30 55.16 55.16 1.8K
12:16 55.22 55.29 55.22 55.29 20.5K
12:17 55.12 55.12 55.11 55.11 2.3K
12:18 55.11 55.11 54.96 54.96 0.7K
12:19 55.08 55.08 55.08 55.08 0.6K
12:20 54.98 54.98 54.83 54.83 1.4K
12:21 54.68 54.68 54.68 54.68 0.6K
12:22 54.66 54.77 54.66 54.77 1.4K
12:23 54.76 54.76 54.76 54.76 0.1K
12:24 54.73 54.73 54.73 54.73 0.1K
12:25 54.70 54.70 54.70 54.70 0.9K
12:26 54.72 54.72 54.59 54.60 0.6K
12:27 54.59 54.78 54.59 54.78 2.5K
12:28 54.86 54.89 54.86 54.89 0.8K
12:30 54.78 54.78 54.78 54.78 0.1K
12:31 54.83 54.83 54.83 54.83 0.6K
12:33 54.90 54.90 54.82 54.82 1.0K
12:34 54.90 54.99 54.90 54.99 3.3K
12:35 55.02 55.02 55.02 55.02 0.5K
12:36 55.04 55.10 55.04 55.07 2.6K
12:38 55.18 55.18 55.10 55.10 2.5K
12:39 55.27 55.27 55.15 55.15 1.9K
12:40 55.12 55.14 55.11 55.14 1.1K
12:41 55.11 55.13 55.08 55.08 1.9K
12:42 55.10 55.16 55.10 55.16 0.9K
12:44 55.16 55.16 55.06 55.06 0.8K
12:45 55.08 55.08 55.05 55.05 2.5K
12:47 54.92 54.92 54.92 54.92 0.3K
12:48 54.99 55.10 54.99 55.10 2.8K
12:49 55.14 55.18 55.08 55.18 6.2K
12:50 55.24 55.39 55.24 55.39 2.4K
12:51 55.44 55.50 55.42 55.47 8.6K
12:52 55.50 55.69 55.50 55.69 8.1K
12:53 55.65 55.65 55.61 55.61 2.1K
12:54 55.64 55.64 55.64 55.64 0.4K
12:55 55.66 55.66 55.54 55.54 2.8K
12:56 55.58 55.58 55.58 55.58 3.6K
12:57 55.62 55.62 55.62 55.62 1.6K
13:00 55.55 55.59 55.49 55.59 7.7K
13:01 55.57 55.66 55.57 55.66 2.2K
13:02 55.63 55.63 55.48 55.55 2.8K
13:03 55.65 55.65 55.58 55.58 4.6K
13:04 55.71 55.71 55.71 55.71 1.8K
13:06 55.71 55.77 55.71 55.77 0.9K
13:07 55.80 55.88 55.80 55.88 9.0K
13:08 55.90 56.00 55.81 55.81 3.4K
13:09 55.86 55.93 55.85 55.93 0.6K
13:10 55.93 56.01 55.93 56.01 2.8K
13:11 55.95 55.95 55.71 55.71 21.7K
13:12 55.51 55.51 55.51 55.51 3.1K
13:13 55.70 55.70 55.62 55.68 1.7K
13:14 55.56 55.58 55.56 55.58 1.2K
13:15 55.45 55.45 55.45 55.45 0.5K
13:16 55.57 55.57 55.57 55.57 0.8K
13:17 55.44 55.44 55.41 55.43 2.2K
13:18 55.44 55.44 55.41 55.41 20.6K
13:19 55.30 55.30 55.30 55.30 0.6K
13:20 55.25 55.39 55.25 55.38 2.4K
13:21 55.31 55.31 55.31 55.31 0.3K
13:23 55.35 55.35 55.32 55.32 0.6K
13:24 55.48 55.48 55.41 55.47 2.3K
13:25 55.43 55.43 55.43 55.43 0.3K
13:26 55.39 55.39 55.39 55.39 0.3K
13:27 55.59 55.59 55.42 55.42 1.0K
13:28 55.50 55.59 55.50 55.59 0.5K
13:29 55.60 55.60 55.60 55.60 0.3K
13:30 55.59 55.59 55.48 55.48 2.8K
13:31 55.60 55.60 55.60 55.60 0.4K
13:32 55.51 55.51 55.51 55.51 0.2K
13:33 55.35 55.36 55.34 55.34 1.4K
13:36 55.47 55.47 55.47 55.47 1.2K
13:39 55.33 55.33 55.33 55.33 0.1K
13:40 55.34 55.34 55.21 55.21 2.1K
13:42 55.06 55.06 55.06 55.06 0.8K
13:43 55.15 55.15 55.15 55.15 0.3K
13:44 55.26 55.26 55.16 55.16 1.8K
13:45 55.10 55.11 55.10 55.11 0.4K
13:46 55.11 55.12 55.03 55.10 3.0K
13:47 55.08 55.08 55.08 55.08 0.7K
13:48 55.05 55.07 55.05 55.05 1.7K
13:51 55.05 55.05 55.05 55.05 1.1K
13:52 54.98 54.98 54.98 54.98 0.3K
13:53 55.05 55.11 55.05 55.11 0.8K
13:56 55.13 55.13 55.13 55.13 0.4K
13:57 55.23 55.35 55.23 55.32 2.0K
13:58 55.37 55.43 55.37 55.37 1.2K
13:59 55.39 55.39 55.39 55.39 1.2K
14:01 55.45 55.45 55.45 55.45 0.6K
14:02 55.48 55.48 55.40 55.40 0.5K
14:03 55.44 55.44 55.44 55.44 0.2K
14:04 55.43 55.49 55.42 55.42 1.1K
14:05 55.34 55.34 55.34 55.34 2.6K
14:06 55.28 55.28 55.28 55.28 0.5K
14:09 55.32 55.32 55.32 55.32 0.1K
14:10 55.22 55.22 55.22 55.22 5.6K
14:11 54.98 54.98 54.94 54.94 1.1K
14:12 54.90 54.90 54.90 54.90 0.8K
14:13 54.91 54.91 54.91 54.91 0.3K
14:14 54.77 54.80 54.75 54.75 1.5K
14:15 54.79 54.80 54.79 54.79 1.1K
14:16 54.96 54.96 54.81 54.81 0.7K
14:17 54.85 54.87 54.80 54.80 2.6K
14:18 54.83 54.87 54.83 54.87 1.0K
14:19 54.86 54.86 54.86 54.86 6.4K
14:20 54.73 54.73 54.73 54.73 0.6K
14:22 54.94 55.03 54.94 55.03 1.7K
14:23 55.00 55.00 55.00 55.00 1.3K
14:25 55.11 55.14 55.11 55.14 0.7K
14:26 55.19 55.32 55.19 55.32 3.5K
14:27 55.37 55.37 55.37 55.37 0.1K
14:28 55.42 55.50 55.42 55.48 1.5K
14:29 55.47 55.48 55.46 55.46 2.4K
14:30 55.53 55.67 55.45 55.67 4.2K
14:31 55.56 55.56 55.53 55.53 1.1K
14:32 55.59 55.59 55.53 55.58 2.4K
14:33 55.57 55.57 55.57 55.57 0.1K
14:34 55.64 55.64 55.53 55.59 1.5K
14:36 55.55 55.55 55.55 55.55 0.5K
14:38 55.55 55.55 55.55 55.55 1.7K
14:39 55.87 55.87 55.87 55.87 3.2K
14:40 55.87 55.89 55.87 55.89 0.8K
14:41 56.00 56.01 56.00 56.01 5.9K
14:42 55.96 55.96 55.96 55.96 0.3K
14:43 55.97 56.04 55.97 56.04 0.7K
14:44 56.01 56.01 56.00 56.00 3.0K
14:45 55.93 55.93 55.83 55.83 0.4K
14:46 55.93 55.93 55.93 55.93 0.5K
14:47 55.77 55.77 55.77 55.77 2.9K
14:49 55.70 55.70 55.70 55.70 0.2K
14:50 55.67 55.67 55.67 55.67 0.6K
14:52 55.82 55.82 55.82 55.82 0.6K
14:53 55.81 55.81 55.81 55.81 0.3K
14:54 55.91 55.91 55.91 55.91 2.1K
14:55 55.99 56.00 55.99 56.00 5.3K
14:56 56.17 56.17 56.06 56.06 0.4K
14:57 56.08 56.08 56.08 56.08 1.1K
14:59 56.07 56.07 55.97 55.97 3.7K
15:00 55.98 55.98 55.96 55.98 0.5K
15:01 56.05 56.05 55.88 56.00 1.1K
15:02 55.94 55.94 55.94 55.94 0.5K
15:03 55.94 55.94 55.87 55.87 1.2K
15:04 55.85 55.85 55.85 55.85 10.9K
15:06 56.01 56.01 56.01 56.01 0.1K
15:07 55.94 55.94 55.94 55.94 1.4K
15:11 55.87 55.87 55.87 55.87 0.5K
15:12 55.87 55.87 55.80 55.80 1.0K
15:13 55.93 55.94 55.93 55.94 4.9K
15:15 56.00 56.02 55.96 56.02 4.1K
15:17 56.01 56.02 55.99 56.00 1.0K
15:18 56.00 56.00 56.00 56.00 0.5K
15:19 56.09 56.09 56.06 56.06 1.3K
15:20 56.02 56.02 56.02 56.02 2.1K
15:21 56.13 56.13 56.13 56.13 19.5K
15:22 56.15 56.15 56.12 56.12 2.3K
15:24 56.17 56.17 56.17 56.17 0.5K
15:25 56.11 56.24 56.11 56.23 6.1K
15:26 56.20 56.20 56.20 56.19 2.9K
15:28 56.04 56.04 56.04 56.04 0.3K
15:30 55.98 55.98 55.98 55.98 1.2K
15:31 56.14 56.14 56.06 56.06 0.6K
15:32 56.10 56.12 56.10 56.12 0.6K
15:33 56.15 56.25 56.15 56.23 12.2K
15:34 56.24 56.24 56.12 56.12 1.4K
15:35 56.12 56.25 56.12 56.23 1.5K
15:36 56.24 56.25 56.19 56.19 1.7K
15:37 56.13 56.13 56.13 56.13 2.0K
15:38 56.20 56.26 56.20 56.23 2.4K
15:39 56.27 56.27 56.21 56.21 6.8K
15:40 56.35 56.35 56.32 56.32 2.3K
15:41 56.36 56.36 56.36 56.36 0.8K
15:42 56.23 56.24 56.22 56.22 4.2K
15:43 56.15 56.15 56.15 56.15 0.2K
15:44 56.04 56.06 56.04 56.06 0.4K
15:45 56.10 56.10 56.00 56.04 13.8K
15:46 56.04 56.04 55.80 55.85 0.9K
15:47 55.90 55.90 55.83 55.83 2.5K
15:48 55.78 55.78 55.78 55.78 0.8K
15:49 55.80 55.90 55.80 55.85 1.5K
15:50 55.80 56.06 55.80 55.87 3.1K
15:52 56.08 56.08 56.06 56.06 0.7K
15:53 56.17 56.23 56.17 56.18 1.3K
15:54 56.15 56.23 56.10 56.10 2.5K
15:55 56.34 56.52 56.34 56.52 17.1K
15:56 56.48 56.70 56.48 56.70 7.0K
15:57 56.74 56.74 56.68 56.68 4.3K
15:58 56.66 56.66 56.60 56.65 10.2K
15:59 56.60 56.71 56.60 56.68 52.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available