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 57.56 57.78 57.15 57.63 164.6K
09:31 57.40 58.00 57.34 58.00 14.0K
09:32 58.00 58.05 57.68 57.68 25.7K
09:33 57.63 57.63 57.47 57.50 5.0K
09:34 57.16 57.55 56.87 56.87 11.7K
09:35 57.10 57.53 57.10 57.30 21.3K
09:36 57.30 57.30 56.68 56.70 11.5K
09:37 56.65 56.89 56.50 56.62 16.6K
09:38 56.62 56.90 56.54 56.81 14.9K
09:39 56.72 56.72 56.55 56.67 7.1K
09:40 56.65 57.44 56.65 57.35 9.6K
09:41 57.58 57.76 57.58 57.76 8.8K
09:42 57.70 57.97 57.66 57.78 12.2K
09:43 57.89 57.89 57.44 57.44 7.5K
09:44 57.33 57.48 57.33 57.48 4.5K
09:45 57.49 57.62 57.37 57.37 3.2K
09:46 57.47 58.09 57.47 58.09 5.6K
09:47 58.05 58.06 57.90 58.02 13.6K
09:48 58.11 58.11 57.70 57.94 6.1K
09:49 57.91 57.92 57.78 57.87 2.6K
09:50 57.81 57.82 57.75 57.78 8.2K
09:51 57.83 57.84 57.83 57.84 2.9K
09:52 57.95 57.97 57.80 57.97 5.1K
09:53 58.04 58.09 57.74 58.05 8.5K
09:54 58.02 58.16 57.97 57.97 8.8K
09:55 58.03 58.03 57.94 58.01 2.9K
09:56 57.96 57.96 57.88 57.88 2.6K
09:57 57.75 57.75 57.50 57.64 4.9K
09:58 57.68 57.73 57.50 57.69 5.0K
09:59 57.65 57.71 57.65 57.71 0.8K
10:00 57.81 58.09 57.75 58.08 4.3K
10:01 58.19 58.33 58.18 58.19 24.9K
10:02 58.20 58.60 58.16 58.60 15.8K
10:03 58.44 58.57 58.25 58.25 13.8K
10:04 58.13 58.31 58.11 58.12 7.4K
10:05 58.13 58.20 58.07 58.11 6.3K
10:06 58.20 58.20 58.08 58.10 2.8K
10:07 58.03 58.51 58.03 58.51 2.5K
10:08 58.52 58.64 58.48 58.50 10.4K
10:09 58.49 58.65 58.43 58.43 13.6K
10:10 58.25 58.43 58.25 58.33 6.2K
10:11 58.30 58.30 58.05 58.09 8.1K
10:12 58.20 58.33 58.20 58.33 3.2K
10:13 58.27 58.27 58.17 58.22 6.9K
10:14 58.15 58.30 58.06 58.30 1.2K
10:15 58.17 58.17 58.00 58.00 9.0K
10:16 57.93 58.10 57.93 58.10 4.5K
10:17 57.93 57.93 57.87 57.92 2.3K
10:18 58.05 58.05 57.92 57.92 1.2K
10:19 57.96 57.96 57.57 57.57 7.4K
10:20 57.61 57.61 57.28 57.28 9.8K
10:21 57.29 57.62 57.29 57.60 6.7K
10:22 57.69 57.69 57.50 57.50 4.5K
10:23 57.25 57.25 57.02 57.09 8.8K
10:24 57.23 57.42 57.17 57.34 5.9K
10:25 57.34 57.48 57.34 57.37 1.3K
10:26 57.52 57.76 57.52 57.67 8.9K
10:28 57.77 57.92 57.77 57.92 1.1K
10:29 57.75 58.17 57.75 58.17 6.4K
10:30 58.21 58.25 58.10 58.11 5.1K
10:31 58.09 58.09 57.87 57.87 1.5K
10:32 57.79 57.89 57.79 57.89 4.1K
10:33 57.85 57.99 57.85 57.97 2.5K
10:34 57.95 58.24 57.93 58.10 11.2K
10:35 58.05 58.05 57.85 57.85 3.0K
10:36 57.84 57.88 57.84 57.88 3.8K
10:37 57.84 57.84 57.81 57.82 3.9K
10:39 57.50 57.51 57.44 57.45 1.9K
10:40 57.39 57.40 57.20 57.20 8.7K
10:41 57.31 57.31 57.21 57.21 10.4K
10:42 57.21 57.27 57.13 57.13 8.3K
10:43 57.18 57.18 57.18 57.18 0.4K
10:44 57.18 57.27 57.18 57.27 0.9K
10:45 57.38 57.51 57.32 57.32 5.8K
10:46 57.22 57.31 57.22 57.31 7.2K
10:47 57.08 57.21 57.08 57.19 3.0K
10:48 57.22 57.22 57.00 57.03 5.4K
10:49 56.88 57.19 56.85 57.19 5.7K
10:50 57.39 57.45 57.39 57.45 3.1K
10:51 57.42 57.42 57.21 57.26 0.9K
10:52 57.17 57.17 57.15 57.15 1.8K
10:53 57.30 57.30 57.26 57.26 1.2K
10:54 57.33 57.45 57.29 57.45 6.6K
10:55 57.34 57.46 57.34 57.46 2.7K
10:56 57.28 57.28 57.28 57.28 10.8K
10:58 57.16 57.24 57.16 57.24 1.9K
10:59 57.13 57.22 57.13 57.17 7.8K
11:00 57.12 57.39 57.12 57.39 6.9K
11:01 57.21 57.24 57.15 57.15 7.0K
11:02 57.09 57.12 57.09 57.12 1.5K
11:04 57.30 57.37 57.30 57.35 6.2K
11:05 57.45 57.49 57.45 57.49 4.4K
11:06 57.65 57.71 57.65 57.70 1.3K
11:07 57.60 57.60 57.55 57.55 1.3K
11:08 57.53 57.68 57.53 57.68 1.7K
11:09 57.71 57.86 57.69 57.73 5.0K
11:10 57.90 57.97 57.90 57.97 5.1K
11:11 57.96 58.15 57.94 58.15 7.2K
11:12 58.14 58.14 58.06 58.06 5.6K
11:13 57.99 58.12 57.91 58.12 16.4K
11:14 58.10 58.11 58.06 58.06 10.3K
11:15 57.99 57.99 57.99 57.99 0.2K
11:16 57.95 57.95 57.82 57.86 10.5K
11:17 57.67 57.71 57.67 57.68 7.0K
11:18 57.53 57.68 57.53 57.68 1.9K
11:19 57.74 57.89 57.74 57.89 0.9K
11:20 57.80 57.82 57.67 57.67 3.3K
11:21 57.59 57.59 57.53 57.53 3.4K
11:22 57.40 57.51 57.40 57.51 3.1K
11:23 57.60 57.63 57.56 57.56 2.5K
11:24 57.54 57.54 57.54 57.54 1.4K
11:25 57.61 57.62 57.61 57.62 3.5K
11:26 57.50 57.50 57.45 57.50 4.0K
11:27 57.45 57.46 57.45 57.46 0.7K
11:28 57.45 57.45 57.26 57.43 2.8K
11:29 57.49 57.49 57.49 57.49 0.6K
11:30 57.53 57.53 57.33 57.33 1.8K
11:31 57.43 57.49 57.42 57.49 2.5K
11:32 57.68 57.90 57.68 57.89 2.4K
11:33 57.91 57.96 57.79 57.90 6.7K
11:34 57.90 58.04 57.90 57.99 5.9K
11:35 57.95 57.98 57.95 57.98 0.3K
11:36 57.96 58.01 57.94 58.01 10.9K
11:37 58.10 58.12 57.81 57.81 7.8K
11:38 57.81 57.82 57.76 57.76 7.9K
11:39 57.76 57.76 57.69 57.72 1.5K
11:40 57.70 57.81 57.70 57.80 2.4K
11:41 57.80 57.80 57.70 57.70 1.6K
11:42 57.55 57.56 57.55 57.56 3.9K
11:43 57.60 57.60 57.55 57.55 4.3K
11:44 57.57 57.66 57.57 57.66 1.4K
11:45 57.62 57.65 57.61 57.65 1.4K
11:46 57.70 57.73 57.70 57.73 0.7K
11:47 57.87 58.02 57.87 57.95 11.9K
11:48 57.99 58.03 57.99 58.02 3.5K
11:49 58.02 58.06 58.02 58.06 4.2K
11:50 57.99 57.99 57.86 57.86 2.0K
11:51 58.10 58.15 58.07 58.15 15.1K
11:52 58.15 58.15 58.15 58.15 0.1K
11:53 58.04 58.04 58.04 58.04 0.7K
11:54 57.97 57.97 57.97 57.97 5.2K
11:55 57.99 57.99 57.95 57.95 5.5K
11:56 57.94 57.94 57.72 57.72 11.6K
11:57 57.79 57.79 57.66 57.66 3.1K
11:58 57.65 57.77 57.65 57.77 1.1K
11:59 57.69 57.70 57.69 57.70 1.0K
12:00 57.70 57.74 57.70 57.74 3.0K
12:01 57.64 57.67 57.58 57.58 5.0K
12:03 57.61 57.61 57.61 57.61 0.2K
12:04 57.50 57.50 57.48 57.48 2.7K
12:05 57.55 57.55 57.47 57.47 1.7K
12:06 57.45 57.45 57.33 57.33 5.5K
12:07 57.30 57.34 57.30 57.34 1.7K
12:08 57.43 57.43 57.43 57.43 3.8K
12:09 57.46 57.51 57.46 57.47 1.1K
12:10 57.45 57.52 57.45 57.52 1.0K
12:11 57.45 57.45 57.45 57.45 0.1K
12:12 57.48 57.51 57.37 57.37 13.9K
12:13 57.29 57.38 57.29 57.38 5.7K
12:14 57.36 57.36 57.33 57.33 1.3K
12:15 57.44 57.44 57.43 57.43 0.9K
12:16 57.37 57.37 57.37 57.37 0.3K
12:17 57.40 57.40 57.24 57.24 11.6K
12:18 57.32 57.32 57.32 57.32 0.1K
12:19 57.22 57.23 57.15 57.23 5.5K
12:20 57.20 57.20 57.19 57.19 0.4K
12:21 57.37 57.37 57.37 57.37 1.5K
12:22 57.33 57.33 57.27 57.27 1.0K
12:23 57.25 57.32 57.25 57.32 3.0K
12:24 57.40 57.49 57.40 57.49 2.6K
12:25 57.44 57.53 57.44 57.53 3.9K
12:26 57.67 57.67 57.67 57.67 0.5K
12:28 57.63 57.63 57.37 57.37 3.3K
12:30 57.37 57.37 57.19 57.19 10.0K
12:31 57.25 57.38 57.25 57.38 1.6K
12:32 57.35 57.35 57.35 57.35 0.7K
12:33 57.24 57.24 57.20 57.20 0.9K
12:34 57.24 57.34 57.24 57.28 0.5K
12:35 57.33 57.33 57.33 57.33 0.5K
12:36 57.41 57.41 57.41 57.41 0.5K
12:38 57.28 57.33 57.23 57.33 1.0K
12:39 57.24 57.24 57.20 57.20 2.6K
12:40 57.20 57.20 57.16 57.18 10.5K
12:41 57.17 57.17 57.03 57.10 2.8K
12:42 57.16 57.16 57.16 57.16 0.9K
12:44 57.16 57.16 57.16 57.16 1.9K
12:47 57.16 57.27 57.16 57.27 11.5K
12:48 57.29 57.29 57.27 57.27 4.8K
12:51 57.31 57.31 57.31 57.31 0.4K
12:52 57.29 57.29 57.24 57.24 1.4K
12:53 57.35 57.35 57.35 57.35 1.3K
12:55 57.41 57.48 57.41 57.46 2.4K
12:56 57.53 57.53 57.40 57.40 0.6K
12:57 57.42 57.42 57.42 57.42 1.3K
13:00 57.03 57.03 57.03 57.03 2.8K
13:01 56.97 57.04 56.88 56.95 4.0K
13:02 56.92 57.04 56.92 57.04 2.7K
13:03 56.95 56.95 56.88 56.92 1.5K
13:04 56.81 56.92 56.81 56.92 4.1K
13:05 56.91 56.91 56.80 56.85 12.4K
13:06 56.84 56.85 56.72 56.72 8.3K
13:07 56.72 56.79 56.72 56.79 0.5K
13:08 56.76 56.76 56.72 56.72 0.6K
13:09 56.72 56.80 56.72 56.78 3.7K
13:10 56.78 56.78 56.71 56.78 7.5K
13:11 56.78 56.78 56.78 56.78 0.2K
13:12 56.92 56.92 56.91 56.91 1.4K
13:13 56.89 56.94 56.89 56.94 2.4K
13:14 57.00 57.05 57.00 57.05 1.6K
13:15 57.02 57.10 57.01 57.10 4.1K
13:16 57.05 57.11 57.05 57.11 2.1K
13:17 57.08 57.08 57.08 57.07 0.4K
13:18 57.02 57.02 57.02 57.02 5.4K
13:19 57.00 57.00 57.00 57.00 0.9K
13:21 57.06 57.06 56.97 56.97 2.5K
13:23 56.95 56.95 56.95 56.95 0.5K
13:24 56.96 56.96 56.96 56.96 1.0K
13:25 56.92 56.96 56.92 56.96 0.5K
13:26 56.90 56.90 56.90 56.90 2.0K
13:27 56.91 56.91 56.70 56.70 11.1K
13:28 56.71 56.72 56.62 56.72 2.8K
13:29 56.75 56.75 56.75 56.75 0.5K
13:30 56.85 56.85 56.85 56.85 2.2K
13:31 56.82 56.82 56.82 56.82 0.8K
13:32 56.64 56.64 56.64 56.64 0.3K
13:33 56.70 56.70 56.70 56.70 0.1K
13:34 56.64 56.66 56.64 56.66 7.0K
13:36 56.55 56.64 56.55 56.64 11.1K
13:37 56.71 56.74 56.71 56.74 0.7K
13:38 56.77 56.77 56.70 56.70 2.2K
13:39 56.70 56.70 56.58 56.58 3.2K
13:40 56.51 56.54 56.50 56.50 4.3K
13:41 56.58 56.70 56.58 56.70 0.9K
13:44 56.60 56.60 56.46 56.46 1.3K
13:45 56.50 56.51 56.50 56.51 0.9K
13:46 56.46 56.60 56.46 56.60 3.7K
13:48 56.71 56.87 56.71 56.87 1.4K
13:49 56.87 57.03 56.87 57.03 9.6K
13:50 57.06 57.06 57.03 57.02 6.5K
13:51 57.01 57.03 56.97 57.03 4.4K
13:53 57.00 57.00 56.89 56.98 1.4K
13:54 56.90 56.90 56.85 56.85 8.9K
13:55 56.97 56.97 56.97 56.97 0.3K
13:57 56.76 56.76 56.76 56.76 3.9K
13:58 56.80 56.80 56.79 56.79 0.4K
13:59 56.75 56.75 56.75 56.75 1.8K
14:02 56.60 56.60 56.54 56.54 1.7K
14:03 56.59 56.59 56.59 56.59 0.5K
14:04 56.65 56.65 56.65 56.65 1.1K
14:05 56.60 56.65 56.60 56.65 2.2K
14:06 56.65 56.65 56.55 56.57 8.7K
14:07 56.50 56.50 56.33 56.33 5.8K
14:08 56.32 56.42 56.32 56.42 3.8K
14:09 56.47 56.50 56.45 56.45 2.1K
14:10 56.44 56.44 56.38 56.38 1.4K
14:11 56.56 56.61 56.56 56.61 0.9K
14:13 56.68 56.68 56.67 56.67 3.0K
14:14 56.58 56.58 56.58 56.58 0.6K
14:15 56.58 56.58 56.40 56.40 2.4K
14:16 56.49 56.49 56.49 56.49 0.1K
14:18 56.56 56.56 56.50 56.50 0.7K
14:19 56.50 56.58 56.50 56.58 2.7K
14:20 56.55 56.57 56.50 56.50 17.3K
14:21 56.47 56.47 56.47 56.47 1.5K
14:22 56.38 56.38 56.38 56.38 0.1K
14:23 56.48 56.52 56.48 56.52 0.7K
14:24 56.45 56.45 56.45 56.45 0.3K
14:25 56.59 56.59 56.59 56.59 0.3K
14:26 56.45 56.45 56.45 56.45 0.6K
14:28 56.56 56.71 56.56 56.71 9.7K
14:29 56.69 56.69 56.69 56.69 0.2K
14:30 56.72 56.75 56.72 56.75 2.7K
14:31 56.87 56.87 56.87 56.87 0.4K
14:32 56.87 56.88 56.73 56.73 5.0K
14:33 56.76 56.76 56.75 56.75 2.4K
14:34 56.73 56.75 56.73 56.75 6.6K
14:36 56.61 56.66 56.61 56.66 1.7K
14:41 56.68 56.72 56.65 56.72 0.5K
14:42 56.67 56.74 56.67 56.74 1.7K
14:43 56.72 56.75 56.72 56.75 0.8K
14:46 56.69 56.77 56.69 56.74 2.1K
14:47 56.81 56.88 56.81 56.88 0.7K
14:48 56.80 56.80 56.74 56.74 1.7K
14:49 56.74 56.74 56.66 56.66 2.4K
14:50 56.60 56.60 56.56 56.59 1.8K
14:52 56.40 56.40 56.40 56.40 0.8K
14:53 56.35 56.35 56.35 56.35 0.6K
14:54 56.41 56.44 56.41 56.44 0.3K
14:55 56.45 56.47 56.36 56.47 7.9K
14:56 56.45 56.45 56.45 56.45 2.1K
14:57 56.28 56.35 56.15 56.15 4.2K
14:58 56.08 56.15 56.01 56.01 10.3K
14:59 56.03 56.03 56.01 56.01 3.4K
15:00 56.05 56.05 55.98 56.00 5.8K
15:01 55.98 55.98 55.98 55.98 1.6K
15:02 55.96 56.00 55.90 55.98 4.5K
15:03 55.95 56.13 55.95 56.13 1.9K
15:04 56.13 56.13 56.11 56.11 3.3K
15:05 56.04 56.05 56.04 56.05 0.5K
15:06 56.03 56.12 56.03 56.12 2.2K
15:07 56.37 56.37 56.29 56.30 15.1K
15:08 56.29 56.34 56.29 56.34 6.9K
15:10 56.15 56.15 56.15 56.15 2.1K
15:11 56.23 56.23 56.23 56.23 0.3K
15:12 56.25 56.25 56.25 56.25 0.1K
15:13 56.27 56.27 56.27 56.27 0.8K
15:15 56.09 56.10 56.05 56.05 2.2K
15:16 56.04 56.04 56.04 56.04 0.4K
15:17 56.01 56.08 56.01 56.08 2.9K
15:18 56.07 56.07 56.07 56.07 2.3K
15:19 56.02 56.02 56.02 56.02 1.0K
15:21 56.13 56.13 56.13 56.13 0.1K
15:22 56.00 56.00 55.98 55.98 8.1K
15:24 55.91 55.98 55.91 55.98 3.5K
15:25 56.00 56.00 55.87 55.87 0.6K
15:26 55.83 55.85 55.80 55.80 3.5K
15:27 55.94 55.94 55.92 55.92 1.1K
15:28 55.87 55.87 55.87 55.87 0.2K
15:29 55.83 55.85 55.83 55.85 0.9K
15:30 55.76 55.78 55.76 55.78 1.5K
15:31 55.78 55.78 55.78 55.78 0.7K
15:32 55.75 55.78 55.62 55.67 23.3K
15:33 55.69 55.70 55.66 55.70 3.2K
15:34 55.72 55.72 55.54 55.59 6.9K
15:35 55.55 55.65 55.53 55.62 5.9K
15:36 55.60 55.60 55.43 55.47 16.0K
15:37 55.46 55.47 55.46 55.47 0.5K
15:38 55.52 55.52 55.52 55.52 0.4K
15:39 55.62 55.67 55.62 55.67 2.7K
15:40 55.67 55.75 55.67 55.70 3.8K
15:41 55.63 55.77 55.63 55.77 8.1K
15:42 55.87 55.87 55.78 55.78 6.5K
15:43 55.73 55.77 55.73 55.77 3.7K
15:44 55.76 55.76 55.74 55.74 1.4K
15:45 55.78 55.78 55.65 55.65 1.9K
15:46 55.64 55.78 55.64 55.78 0.9K
15:48 56.03 56.03 56.03 56.03 1.6K
15:49 56.03 56.09 56.03 56.09 0.6K
15:50 56.16 56.17 56.06 56.06 2.0K
15:51 56.25 56.38 56.16 56.16 10.2K
15:52 56.30 56.32 56.22 56.32 1.6K
15:53 56.14 56.29 56.14 56.29 2.6K
15:54 56.30 56.30 56.00 56.00 5.7K
15:55 56.05 56.07 55.90 55.98 7.6K
15:57 55.86 55.86 55.86 55.86 0.5K
15:58 55.81 55.81 55.61 55.79 23.9K
15:59 55.68 55.70 55.58 55.58 97.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available