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 55.09 55.77 55.09 55.27 163.8K
09:31 55.16 55.34 54.90 55.21 12.7K
09:32 55.14 55.50 55.14 55.50 8.8K
09:33 55.28 55.42 55.15 55.29 10.9K
09:34 55.24 55.30 54.85 55.09 10.6K
09:35 55.12 55.30 54.96 55.05 12.6K
09:36 55.22 55.62 55.15 55.47 15.6K
09:37 55.45 55.59 55.29 55.29 29.7K
09:38 55.16 55.25 55.00 55.25 5.8K
09:39 55.28 55.45 54.86 54.86 20.4K
09:40 54.77 54.84 54.71 54.79 20.9K
09:41 54.73 54.98 54.56 54.86 27.0K
09:42 54.95 55.19 54.87 55.08 25.0K
09:43 55.11 55.31 55.08 55.21 9.1K
09:44 55.23 55.46 55.18 55.31 7.5K
09:45 55.49 55.58 55.30 55.57 18.5K
09:46 55.58 55.91 55.58 55.91 21.1K
09:47 55.92 56.20 55.83 56.08 19.4K
09:48 56.05 56.37 56.04 56.31 15.6K
09:49 56.39 56.41 56.11 56.20 9.6K
09:50 56.24 56.33 56.07 56.14 15.0K
09:51 56.15 56.17 55.78 55.78 15.4K
09:52 55.73 55.90 55.73 55.83 11.9K
09:53 55.91 56.25 55.91 56.04 11.2K
09:54 56.00 56.05 55.78 55.78 13.3K
09:55 55.65 55.81 55.57 55.58 10.0K
09:56 55.81 56.15 55.81 55.90 10.6K
09:57 55.84 55.97 55.70 55.97 13.8K
09:58 56.14 56.16 55.98 56.14 9.6K
09:59 56.20 56.35 56.18 56.30 9.6K
10:00 56.11 56.19 55.92 56.09 9.6K
10:01 56.06 56.06 55.76 55.86 15.3K
10:02 55.88 56.15 55.88 56.15 10.7K
10:03 56.30 56.40 56.17 56.34 33.5K
10:04 56.36 56.53 56.32 56.40 25.2K
10:05 56.47 56.54 56.43 56.50 15.7K
10:06 56.49 56.62 56.36 56.62 27.4K
10:07 56.75 56.96 56.63 56.65 26.7K
10:08 56.65 56.90 56.62 56.90 7.4K
10:09 56.86 56.86 56.58 56.61 16.5K
10:10 56.59 56.65 56.14 56.15 11.5K
10:11 56.11 56.67 56.11 56.61 10.3K
10:12 56.62 56.69 56.56 56.56 5.0K
10:13 56.62 56.87 56.62 56.77 8.9K
10:14 56.68 56.83 56.68 56.76 7.4K
10:15 56.85 57.11 56.66 57.04 25.9K
10:16 57.09 57.44 57.09 57.40 15.2K
10:17 57.44 57.54 56.96 57.00 30.0K
10:18 56.99 57.12 56.89 57.09 10.3K
10:19 57.08 57.11 57.01 57.01 4.8K
10:20 56.98 57.10 56.85 57.09 23.9K
10:21 57.03 57.13 56.94 56.94 9.1K
10:22 57.00 57.00 56.80 56.80 6.1K
10:23 56.78 56.84 56.62 56.72 9.6K
10:24 56.67 56.72 56.50 56.52 8.0K
10:25 56.55 56.60 56.41 56.60 8.3K
10:26 56.76 56.83 56.74 56.74 2.9K
10:27 56.83 57.04 56.77 56.93 6.6K
10:28 56.91 57.32 56.91 57.27 10.2K
10:29 57.26 57.31 57.12 57.31 5.7K
10:30 57.26 57.26 57.21 57.23 3.8K
10:31 57.20 57.26 57.17 57.26 7.6K
10:32 57.20 57.20 57.13 57.15 5.0K
10:33 57.19 57.35 57.19 57.35 6.3K
10:34 57.36 57.36 57.28 57.32 4.0K
10:35 57.20 57.20 56.93 56.99 10.5K
10:36 56.95 57.01 56.90 56.94 6.4K
10:37 57.00 57.15 57.00 57.08 4.9K
10:38 57.13 57.40 57.13 57.31 9.2K
10:39 57.13 57.17 57.11 57.17 1.4K
10:40 57.31 57.40 57.09 57.11 6.9K
10:41 57.09 57.09 56.92 57.00 6.7K
10:42 56.99 57.06 56.93 56.99 6.1K
10:43 56.88 57.05 56.83 57.05 16.7K
10:44 56.97 57.14 56.97 57.14 2.7K
10:45 57.28 57.28 57.11 57.11 6.6K
10:46 57.11 57.17 57.04 57.04 5.6K
10:47 57.08 57.08 57.04 57.04 3.0K
10:48 56.88 56.92 56.85 56.87 5.2K
10:49 56.96 56.96 56.82 56.82 3.1K
10:50 56.88 56.88 56.69 56.69 3.7K
10:51 56.70 56.70 56.57 56.64 6.4K
10:52 56.74 56.89 56.74 56.89 2.9K
10:53 56.83 56.83 56.74 56.74 2.7K
10:54 56.70 57.04 56.70 57.04 3.5K
10:55 57.05 57.19 57.05 57.14 6.2K
10:56 57.20 57.37 57.20 57.37 9.6K
10:57 57.40 57.40 57.28 57.35 19.5K
10:58 57.41 57.44 57.36 57.36 3.3K
10:59 57.38 57.38 57.27 57.33 8.8K
11:00 57.38 57.62 57.32 57.32 18.2K
11:01 57.34 57.43 57.25 57.28 6.6K
11:02 57.28 57.34 57.26 57.33 4.1K
11:03 57.29 57.78 57.29 57.78 7.3K
11:04 57.75 57.85 57.70 57.76 13.1K
11:05 57.73 57.73 57.59 57.59 14.2K
11:06 57.77 57.77 57.77 57.77 1.3K
11:07 57.68 57.68 57.54 57.68 9.2K
11:08 57.65 57.75 57.52 57.55 3.8K
11:09 57.51 57.54 57.42 57.42 7.8K
11:10 57.46 57.48 57.31 57.46 7.8K
11:11 57.44 57.44 57.44 57.44 0.6K
11:12 57.41 57.41 57.31 57.31 6.9K
11:13 57.29 57.40 57.29 57.30 7.2K
11:14 57.22 57.25 57.12 57.25 6.0K
11:15 57.26 57.26 57.26 57.26 1.2K
11:16 57.32 57.49 57.32 57.49 3.6K
11:17 57.54 57.54 57.42 57.42 2.0K
11:18 57.35 57.44 57.35 57.37 3.2K
11:19 57.33 57.33 57.25 57.33 18.0K
11:20 57.37 57.37 57.26 57.26 1.2K
11:21 57.29 57.34 57.08 57.08 9.5K
11:22 56.96 57.10 56.96 57.10 6.4K
11:23 56.98 57.00 56.98 57.00 0.6K
11:24 57.10 57.10 56.78 56.87 7.2K
11:25 56.67 56.76 56.67 56.70 3.7K
11:26 56.69 57.08 56.69 57.03 1.4K
11:27 57.03 57.19 57.03 57.19 3.3K
11:28 57.28 57.28 57.28 57.28 1.6K
11:29 57.21 57.21 56.97 56.97 1.3K
11:30 56.91 56.91 56.83 56.83 1.1K
11:31 56.84 56.98 56.74 56.98 2.3K
11:32 56.96 57.05 56.91 57.05 3.6K
11:33 56.94 56.94 56.80 56.80 1.0K
11:34 56.85 56.85 56.85 56.85 0.1K
11:35 56.80 56.80 56.75 56.77 1.0K
11:36 56.68 56.70 56.68 56.70 3.4K
11:37 56.55 56.66 56.55 56.62 1.6K
11:38 56.50 56.57 56.50 56.50 7.3K
11:39 56.44 56.44 56.42 56.42 2.1K
11:40 56.52 56.53 56.51 56.53 1.1K
11:41 56.50 56.50 56.50 56.50 2.8K
11:43 56.53 56.53 56.41 56.41 1.5K
11:44 56.49 56.49 56.41 56.41 0.8K
11:45 56.41 56.41 56.30 56.33 9.6K
11:46 56.35 56.42 56.31 56.41 2.2K
11:47 56.50 56.50 56.37 56.37 1.2K
11:48 56.40 56.40 56.33 56.33 1.7K
11:49 56.33 56.33 56.13 56.13 7.5K
11:50 56.09 56.09 55.80 55.92 26.3K
11:51 55.89 55.95 55.88 55.88 5.3K
11:52 55.96 55.96 55.78 55.78 4.9K
11:53 55.82 55.92 55.79 55.85 2.6K
11:54 55.80 55.80 55.80 55.80 1.9K
11:55 55.83 55.88 55.83 55.84 2.6K
11:56 55.86 56.02 55.84 55.95 11.6K
11:57 55.80 55.80 55.72 55.76 4.8K
11:58 55.75 55.75 55.58 55.64 3.7K
11:59 55.60 55.72 55.60 55.71 7.1K
12:00 55.50 55.54 55.44 55.54 4.5K
12:01 55.61 55.68 55.61 55.68 1.7K
12:02 55.77 55.90 55.77 55.90 2.6K
12:03 55.88 55.95 55.88 55.95 0.7K
12:04 55.96 55.96 55.81 55.81 3.8K
12:05 55.92 55.92 55.84 55.84 7.4K
12:06 55.99 55.99 55.75 55.75 5.7K
12:07 55.60 55.77 55.60 55.77 1.6K
12:08 55.73 55.79 55.62 55.62 4.1K
12:09 55.63 55.67 55.63 55.67 5.2K
12:10 55.74 55.74 55.55 55.55 19.3K
12:11 55.55 55.55 55.41 55.41 5.5K
12:12 55.37 55.37 55.27 55.27 2.2K
12:13 55.20 55.31 55.20 55.28 12.0K
12:14 55.13 55.20 55.13 55.20 2.7K
12:15 55.20 55.20 55.15 55.15 7.6K
12:16 55.26 55.26 55.00 55.00 8.9K
12:17 54.88 54.88 54.84 54.87 10.2K
12:18 54.90 55.00 54.90 55.00 3.3K
12:19 55.01 55.18 54.92 55.10 8.6K
12:20 55.11 55.11 55.10 55.10 2.5K
12:21 55.13 55.13 54.79 54.83 9.6K
12:22 54.63 54.64 54.63 54.64 0.8K
12:23 54.62 54.62 54.54 54.60 2.2K
12:24 54.54 54.70 54.54 54.60 10.2K
12:25 54.76 54.76 54.60 54.72 3.9K
12:26 54.64 54.94 54.64 54.94 1.2K
12:27 54.94 55.18 54.94 55.18 6.4K
12:28 55.15 55.24 55.08 55.08 3.3K
12:29 55.00 55.03 55.00 55.03 2.5K
12:30 54.80 54.80 54.80 54.80 0.8K
12:31 54.73 54.73 54.62 54.62 2.7K
12:32 54.92 54.92 54.76 54.89 1.9K
12:33 54.86 54.86 54.70 54.70 8.6K
12:34 54.78 54.92 54.78 54.92 2.6K
12:35 55.01 55.01 54.95 54.97 1.3K
12:36 55.04 55.04 55.04 55.04 0.1K
12:37 54.96 54.96 54.93 54.95 2.7K
12:38 55.00 55.00 54.83 54.85 1.3K
12:39 54.78 54.89 54.78 54.89 0.6K
12:40 54.85 54.85 54.67 54.76 4.0K
12:41 54.69 54.74 54.69 54.74 3.3K
12:42 54.74 54.74 54.68 54.68 0.8K
12:43 54.72 54.88 54.72 54.88 1.5K
12:44 54.85 54.89 54.80 54.80 5.9K
12:45 54.82 54.83 54.75 54.75 1.1K
12:46 54.72 54.75 54.47 54.47 15.6K
12:47 54.56 54.56 54.41 54.41 4.3K
12:48 54.55 54.56 54.55 54.56 1.7K
12:49 54.51 54.53 54.51 54.52 1.5K
12:50 54.58 54.71 54.58 54.68 3.4K
12:51 54.78 54.78 54.76 54.76 2.0K
12:52 54.85 54.85 54.85 54.85 0.8K
12:53 54.87 54.87 54.84 54.84 1.0K
12:54 54.85 54.85 54.80 54.82 1.2K
12:55 54.85 54.85 54.75 54.77 14.7K
12:56 54.78 54.78 54.64 54.64 1.5K
12:57 54.60 54.60 54.59 54.59 2.6K
12:59 54.63 54.63 54.63 54.63 0.7K
13:00 54.71 54.71 54.71 54.71 0.1K
13:01 54.81 54.81 54.81 54.81 3.2K
13:02 54.81 54.86 54.81 54.86 2.1K
13:03 54.77 54.88 54.77 54.87 1.8K
13:04 54.90 54.90 54.88 54.89 0.8K
13:05 54.86 54.88 54.84 54.88 2.7K
13:06 54.95 54.95 54.95 54.95 0.7K
13:07 54.92 55.01 54.86 55.01 4.0K
13:08 55.00 55.07 55.00 55.07 0.6K
13:09 55.13 55.13 55.11 55.11 2.3K
13:10 55.01 55.01 54.88 54.98 3.8K
13:11 54.88 54.94 54.88 54.94 2.5K
13:12 54.88 54.92 54.88 54.92 0.6K
13:13 54.89 54.89 54.89 54.89 5.0K
13:14 54.90 54.90 54.90 54.90 0.5K
13:15 54.85 54.85 54.85 54.85 1.0K
13:18 54.88 54.88 54.88 54.88 0.5K
13:19 54.85 54.94 54.85 54.94 2.2K
13:20 54.95 54.97 54.89 54.89 0.8K
13:21 54.84 54.84 54.80 54.80 0.3K
13:22 54.75 54.75 54.75 54.75 0.4K
13:24 54.57 54.57 54.57 54.57 0.6K
13:25 54.58 54.58 54.58 54.58 1.2K
13:26 54.62 54.62 54.62 54.62 0.6K
13:27 54.54 54.54 54.54 54.54 1.0K
13:28 54.63 54.63 54.63 54.63 2.2K
13:29 54.75 54.75 54.75 54.75 0.6K
13:31 54.74 54.74 54.74 54.74 0.9K
13:32 54.72 54.76 54.72 54.76 6.1K
13:33 54.67 54.68 54.63 54.63 1.7K
13:35 54.66 54.66 54.61 54.61 0.8K
13:38 54.71 54.71 54.63 54.63 4.8K
13:39 54.63 54.63 54.57 54.57 4.6K
13:40 54.54 54.54 54.54 54.54 1.3K
13:41 54.59 54.59 54.50 54.50 1.9K
13:42 54.41 54.43 54.41 54.42 3.7K
13:43 54.35 54.35 54.23 54.23 3.2K
13:44 54.31 54.31 54.31 54.31 0.4K
13:46 54.34 54.41 54.34 54.40 5.8K
13:49 54.36 54.36 54.36 54.36 0.1K
13:50 54.39 54.39 54.35 54.39 0.5K
13:51 54.31 54.31 54.27 54.30 0.6K
13:52 54.42 54.49 54.42 54.49 1.0K
13:54 54.33 54.33 54.26 54.26 0.3K
13:56 54.38 54.38 54.38 54.38 0.9K
13:57 54.42 54.42 54.42 54.42 0.8K
13:59 54.37 54.37 54.29 54.29 1.1K
14:00 54.23 54.28 54.21 54.27 2.5K
14:01 54.27 54.27 54.27 54.27 1.1K
14:02 54.22 54.22 54.22 54.22 0.8K
14:03 54.15 54.15 54.11 54.11 1.7K
14:04 53.99 53.99 53.95 53.95 12.4K
14:06 54.01 54.01 53.97 53.97 3.1K
14:07 53.96 53.96 53.88 53.88 2.3K
14:08 53.85 53.87 53.85 53.85 5.6K
14:09 53.82 53.91 53.81 53.91 1.2K
14:10 53.89 53.89 53.89 53.89 1.1K
14:11 53.95 53.95 53.95 53.95 1.2K
14:13 54.08 54.08 54.08 54.08 1.0K
14:14 53.98 53.98 53.96 53.96 1.1K
14:16 53.90 53.90 53.76 53.76 10.6K
14:18 53.96 53.96 53.96 53.96 0.2K
14:19 53.94 54.01 53.92 54.01 1.5K
14:20 53.98 53.98 53.97 53.97 0.7K
14:21 53.95 53.95 53.95 53.95 0.1K
14:22 53.95 53.95 53.95 53.95 0.6K
14:23 54.02 54.07 54.02 54.07 1.4K
14:24 54.26 54.26 54.26 54.26 0.1K
14:25 54.26 54.26 54.25 54.26 0.9K
14:26 54.24 54.24 54.20 54.20 3.3K
14:27 54.23 54.23 54.23 54.23 0.2K
14:28 54.15 54.15 54.13 54.13 1.1K
14:30 54.21 54.33 54.21 54.29 2.1K
14:31 54.21 54.22 54.12 54.12 3.7K
14:32 54.15 54.15 54.02 54.02 1.7K
14:33 54.00 54.00 53.95 53.95 6.9K
14:34 53.96 53.96 53.93 53.93 2.9K
14:35 53.92 53.94 53.92 53.94 0.3K
14:36 53.87 53.94 53.87 53.94 1.0K
14:37 53.82 53.82 53.82 53.82 1.9K
14:38 53.64 53.64 53.60 53.60 2.2K
14:39 53.60 53.72 53.60 53.72 0.6K
14:40 53.70 53.70 53.70 53.70 2.5K
14:45 53.70 53.72 53.70 53.72 1.7K
14:46 53.66 53.66 53.66 53.66 0.3K
14:47 53.67 53.67 53.35 53.48 10.4K
14:48 53.53 53.59 53.53 53.59 2.8K
14:49 53.55 53.55 53.55 53.55 1.1K
14:50 53.54 53.54 53.50 53.50 3.1K
14:51 53.53 53.63 53.53 53.60 1.6K
14:52 53.61 53.61 53.61 53.61 2.0K
14:54 53.50 53.50 53.50 53.50 1.1K
14:55 53.52 53.52 53.52 53.52 1.5K
14:56 53.59 53.59 53.44 53.44 6.5K
14:57 53.32 53.57 53.31 53.57 5.5K
14:59 53.70 53.85 53.70 53.85 1.8K
15:00 53.81 53.95 53.81 53.87 7.3K
15:02 53.60 53.70 53.60 53.67 2.4K
15:03 53.70 53.70 53.70 53.70 0.3K
15:04 53.69 53.69 53.69 53.69 0.3K
15:05 53.58 53.58 53.58 53.58 0.8K
15:07 53.70 53.86 53.70 53.86 1.8K
15:09 53.82 53.82 53.82 53.82 1.4K
15:10 53.69 53.71 53.64 53.71 1.5K
15:12 53.68 53.68 53.68 53.68 1.4K
15:13 53.78 53.91 53.78 53.91 5.1K
15:14 54.00 54.00 54.00 54.00 0.6K
15:15 54.06 54.06 54.03 54.03 0.7K
15:16 54.14 54.14 54.14 54.14 3.1K
15:17 54.10 54.10 54.10 54.10 0.1K
15:18 54.09 54.13 54.09 54.13 1.0K
15:19 54.10 54.10 54.06 54.06 1.0K
15:20 54.09 54.13 54.09 54.13 3.0K
15:21 54.09 54.09 54.09 54.09 0.4K
15:22 54.08 54.08 54.08 54.08 0.4K
15:23 54.03 54.22 54.03 54.22 1.7K
15:24 54.22 54.22 54.22 54.22 0.3K
15:25 54.16 54.16 54.14 54.14 0.5K
15:26 54.09 54.09 54.09 54.09 0.1K
15:27 54.15 54.15 54.01 54.01 0.4K
15:28 54.00 54.03 54.00 54.03 2.6K
15:30 54.05 54.10 54.05 54.10 1.6K
15:31 54.02 54.02 54.02 54.02 0.1K
15:32 53.99 53.99 53.77 53.77 7.6K
15:33 53.78 53.78 53.68 53.71 2.7K
15:34 53.84 53.92 53.84 53.92 2.0K
15:35 53.88 53.88 53.85 53.85 0.6K
15:36 53.79 53.79 53.75 53.75 1.7K
15:37 53.55 53.59 53.50 53.53 0.7K
15:38 53.53 53.53 53.53 53.53 1.1K
15:39 53.56 53.60 53.52 53.52 3.0K
15:40 53.58 53.59 53.48 53.48 3.9K
15:41 53.50 53.51 53.50 53.51 1.3K
15:42 53.47 53.47 53.39 53.40 1.3K
15:43 53.33 53.39 53.27 53.27 5.5K
15:44 53.31 53.31 53.25 53.25 3.1K
15:45 53.46 53.46 53.38 53.38 5.6K
15:46 53.20 53.32 53.20 53.32 3.9K
15:47 53.30 53.30 53.20 53.20 3.7K
15:48 53.23 53.31 53.18 53.31 2.4K
15:49 53.28 53.35 53.26 53.35 3.3K
15:50 53.39 53.47 53.38 53.41 4.7K
15:51 53.45 53.62 53.45 53.62 3.0K
15:52 53.61 53.62 53.59 53.60 1.4K
15:53 53.60 53.60 53.59 53.59 0.4K
15:54 53.50 53.50 53.30 53.30 2.5K
15:55 53.10 53.15 52.99 52.99 10.8K
15:56 52.81 52.81 52.61 52.64 7.4K
15:57 52.63 52.68 52.63 52.68 1.0K
15:58 52.80 52.81 52.77 52.77 2.0K
15:59 52.77 52.84 52.72 52.84 40.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available