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 51.10 52.10 51.10 51.78 82.1K
09:31 51.69 52.57 51.45 52.30 22.3K
09:32 52.29 52.50 52.16 52.39 14.0K
09:33 52.12 52.25 51.83 51.83 10.3K
09:34 51.83 51.98 51.66 51.85 20.7K
09:35 51.93 51.93 51.79 51.89 6.8K
09:36 51.90 51.90 51.54 51.74 3.9K
09:37 51.73 52.00 51.73 51.83 19.6K
09:38 51.83 51.94 51.83 51.94 2.8K
09:39 52.01 52.01 51.80 51.80 16.7K
09:40 51.66 51.66 51.23 51.29 8.9K
09:41 51.33 51.33 51.33 51.33 0.7K
09:42 51.46 51.74 51.46 51.74 2.3K
09:43 51.73 51.73 51.63 51.63 3.4K
09:44 51.46 51.51 51.46 51.51 1.0K
09:45 51.66 51.66 51.66 51.66 3.4K
09:46 51.62 51.62 51.62 51.62 2.7K
09:47 51.66 52.20 51.66 52.15 13.2K
09:48 52.18 52.38 52.18 52.38 8.0K
09:49 52.27 52.27 52.13 52.13 4.8K
09:50 52.18 52.25 52.05 52.05 6.7K
09:51 51.91 52.00 51.70 51.95 14.5K
09:52 51.90 51.96 51.75 51.75 2.3K
09:53 51.63 51.66 51.63 51.64 3.6K
09:54 51.83 51.86 51.83 51.86 0.4K
09:55 52.01 52.30 51.94 52.20 6.5K
09:56 51.90 51.95 51.70 51.73 6.9K
09:57 51.64 51.72 51.63 51.72 8.1K
09:58 51.88 52.00 51.81 51.81 11.0K
09:59 51.79 51.79 51.79 51.79 1.6K
10:00 51.70 51.77 51.55 51.56 8.3K
10:01 51.68 52.00 51.68 51.98 12.0K
10:02 51.98 51.98 51.92 51.92 0.5K
10:03 51.81 51.81 51.69 51.69 2.2K
10:04 51.82 51.91 51.82 51.91 1.8K
10:05 52.02 52.22 52.02 52.18 6.9K
10:06 52.30 52.43 52.19 52.22 11.6K
10:07 52.29 52.37 52.18 52.31 1.7K
10:08 52.42 52.63 52.40 52.63 43.5K
10:09 52.72 52.84 52.64 52.65 7.1K
10:10 52.70 52.80 52.70 52.80 1.7K
10:11 52.87 53.01 52.77 52.77 16.7K
10:12 52.54 52.59 52.39 52.59 3.5K
10:13 52.40 52.45 52.40 52.45 3.1K
10:14 52.44 52.44 52.44 52.44 0.2K
10:15 52.42 52.60 52.42 52.60 1.6K
10:16 52.84 52.85 52.66 52.85 15.4K
10:17 52.89 52.89 52.68 52.68 5.0K
10:18 52.53 52.55 52.51 52.51 1.6K
10:19 52.57 52.58 52.49 52.58 1.2K
10:20 52.49 52.49 52.31 52.41 3.5K
10:21 52.41 52.51 52.41 52.51 2.2K
10:22 52.76 52.90 52.74 52.90 4.0K
10:23 52.79 52.79 52.59 52.59 1.9K
10:24 52.60 52.60 52.47 52.52 1.3K
10:25 52.62 52.69 52.62 52.69 2.7K
10:26 52.75 52.75 52.68 52.68 1.3K
10:27 52.79 53.05 52.72 52.94 2.7K
10:28 52.86 52.86 52.86 52.86 3.2K
10:29 53.06 53.06 53.03 53.03 1.1K
10:30 52.86 52.86 52.84 52.84 3.7K
10:31 52.87 52.87 52.84 52.85 1.9K
10:32 52.97 52.97 52.89 52.89 6.7K
10:33 52.79 52.89 52.79 52.79 3.7K
10:34 52.73 52.73 52.29 52.29 3.7K
10:35 52.25 52.32 52.24 52.30 10.9K
10:36 52.35 52.35 52.30 52.30 3.7K
10:37 52.24 52.24 52.12 52.17 3.6K
10:38 52.04 52.21 52.04 52.21 9.3K
10:40 52.23 52.23 52.04 52.18 3.5K
10:41 52.25 52.40 52.25 52.35 2.6K
10:42 52.50 52.50 52.47 52.50 3.3K
10:43 52.59 52.61 52.54 52.60 2.4K
10:44 52.64 52.70 52.63 52.63 2.4K
10:45 52.54 52.54 52.49 52.54 4.6K
10:46 52.71 52.78 52.71 52.74 1.4K
10:47 52.51 52.55 52.51 52.55 1.0K
10:48 52.55 52.68 52.55 52.68 1.9K
10:49 52.80 52.81 52.78 52.78 1.5K
10:50 52.79 52.79 52.79 52.79 0.4K
10:51 52.83 52.95 52.83 52.94 3.3K
10:52 52.88 52.92 52.86 52.86 2.2K
10:53 52.85 52.86 52.85 52.85 3.5K
10:54 52.88 53.00 52.88 53.00 10.4K
10:55 53.01 53.04 52.97 52.97 1.4K
10:56 53.04 53.14 52.93 52.93 3.1K
10:57 52.89 52.93 52.89 52.89 5.7K
10:58 52.95 52.95 52.91 52.91 0.4K
10:59 52.96 52.96 52.89 52.91 3.9K
11:00 52.87 53.10 52.85 53.10 15.1K
11:01 53.01 53.01 53.01 53.01 1.7K
11:02 52.73 52.86 52.73 52.86 2.4K
11:03 52.70 52.70 52.70 52.70 0.4K
11:04 52.68 52.83 52.68 52.83 1.1K
11:05 52.81 52.81 52.81 52.81 0.4K
11:06 52.55 52.77 52.55 52.77 10.5K
11:07 52.67 52.80 52.67 52.80 1.6K
11:08 52.92 52.92 52.92 52.92 1.2K
11:09 52.98 53.01 52.98 53.01 1.5K
11:10 53.05 53.20 53.04 53.20 9.6K
11:11 53.26 53.35 53.25 53.31 12.1K
11:12 53.27 53.27 53.16 53.21 6.1K
11:13 53.28 53.28 53.28 53.28 1.4K
11:14 53.36 53.36 53.18 53.28 11.7K
11:15 53.20 53.33 53.20 53.22 2.2K
11:16 53.33 53.33 53.33 53.33 0.2K
11:17 53.25 53.25 53.13 53.13 3.5K
11:19 53.10 53.16 53.10 53.16 1.1K
11:20 53.22 53.58 53.22 53.58 26.1K
11:21 53.69 53.80 53.63 53.72 5.5K
11:22 53.76 53.76 53.70 53.70 2.5K
11:23 53.63 53.65 53.63 53.63 1.8K
11:24 53.49 53.54 53.49 53.54 2.1K
11:25 53.53 53.53 53.43 53.43 3.2K
11:26 53.30 53.34 53.26 53.26 1.0K
11:27 53.37 53.42 53.28 53.42 2.6K
11:28 53.46 53.46 53.34 53.34 1.2K
11:29 53.30 53.39 53.30 53.36 3.7K
11:30 53.43 53.43 53.36 53.38 2.8K
11:31 53.32 53.43 53.23 53.43 1.6K
11:32 53.55 53.56 53.45 53.45 2.4K
11:33 53.58 53.61 53.58 53.61 1.5K
11:34 53.53 53.53 53.53 53.53 0.5K
11:35 53.31 53.31 53.23 53.24 1.0K
11:36 53.20 53.20 53.10 53.10 10.0K
11:38 53.07 53.17 53.07 53.17 2.5K
11:39 53.13 53.13 53.13 53.13 0.7K
11:40 53.20 53.20 53.20 53.20 2.4K
11:42 53.13 53.25 53.13 53.25 4.4K
11:43 53.18 53.18 53.18 53.18 1.1K
11:45 53.05 53.05 53.05 53.05 0.4K
11:47 52.91 53.01 52.91 52.97 1.6K
11:48 53.11 53.11 53.11 53.11 1.0K
11:49 53.27 53.27 53.27 53.27 1.7K
11:51 53.25 53.25 53.25 53.25 0.1K
11:52 53.24 53.31 53.24 53.31 1.2K
11:53 53.39 53.39 53.39 53.39 0.1K
11:54 53.39 53.75 53.39 53.66 14.2K
11:55 53.63 53.63 53.52 53.52 1.0K
11:56 53.63 53.82 53.63 53.66 6.6K
11:57 53.68 53.68 53.68 53.68 1.4K
11:58 53.35 53.43 53.35 53.43 1.7K
11:59 53.67 53.67 53.65 53.65 1.7K
12:00 53.53 53.56 53.53 53.56 0.8K
12:02 53.62 53.62 53.52 53.54 13.0K
12:04 53.65 53.65 53.65 53.65 0.5K
12:05 53.66 53.66 53.66 53.66 1.4K
12:07 53.65 53.71 53.65 53.71 4.1K
12:09 53.62 53.64 53.55 53.64 1.1K
12:10 53.67 53.67 53.42 53.42 0.5K
12:11 53.43 53.52 53.43 53.52 1.6K
12:12 53.48 53.51 53.48 53.49 11.6K
12:13 53.45 53.45 53.38 53.41 3.4K
12:14 53.55 53.55 53.55 53.55 0.8K
12:15 53.62 53.73 53.62 53.72 3.1K
12:16 53.73 53.73 53.73 53.73 0.4K
12:18 53.50 53.52 53.46 53.46 5.0K
12:20 53.53 53.53 53.47 53.53 0.6K
12:21 53.32 53.50 53.32 53.44 7.3K
12:22 53.30 53.30 53.30 53.30 5.6K
12:23 53.21 53.22 53.21 53.22 10.6K
12:24 53.25 53.38 53.25 53.29 4.4K
12:25 53.05 53.14 53.05 53.14 5.9K
12:27 53.28 53.28 53.23 53.23 1.1K
12:28 53.20 53.20 53.20 53.20 2.6K
12:29 53.15 53.18 53.15 53.18 0.7K
12:30 53.06 53.10 53.06 53.10 1.0K
12:31 53.10 53.10 53.10 53.10 0.3K
12:32 53.12 53.12 53.12 53.12 0.5K
12:34 53.10 53.10 52.99 52.99 4.1K
12:36 53.08 53.09 53.08 53.09 1.2K
12:37 53.16 53.16 53.16 53.16 0.2K
12:38 53.01 53.01 53.01 53.01 0.2K
12:39 53.00 53.03 53.00 53.02 0.8K
12:40 53.01 53.01 53.01 53.01 0.6K
12:41 53.04 53.04 53.04 53.04 0.6K
12:42 53.07 53.09 53.07 53.09 0.3K
12:44 53.13 53.13 53.13 53.13 0.9K
12:45 53.21 53.24 53.21 53.24 0.5K
12:46 53.16 53.16 53.16 53.16 0.5K
12:47 53.23 53.23 53.23 53.23 0.4K
12:49 53.13 53.22 53.13 53.22 1.4K
12:50 53.18 53.22 53.18 53.22 0.8K
12:52 53.35 53.35 53.35 53.35 0.4K
12:54 53.17 53.17 53.17 53.17 0.5K
12:55 53.21 53.22 53.21 53.22 1.1K
12:57 53.22 53.22 53.22 53.22 0.2K
12:58 53.18 53.18 53.18 53.18 0.3K
12:59 53.12 53.12 53.12 53.12 0.1K
13:00 53.05 53.05 53.05 53.05 0.6K
13:02 53.12 53.12 53.12 53.12 0.7K
13:03 53.05 53.05 53.05 53.05 0.3K
13:04 53.12 53.13 53.12 53.13 3.3K
13:05 52.99 53.06 52.99 53.06 0.8K
13:06 53.03 53.03 53.02 53.02 0.4K
13:07 52.94 52.94 52.93 52.93 0.8K
13:08 52.83 52.83 52.83 52.83 1.8K
13:11 52.66 52.66 52.55 52.55 4.1K
13:12 52.63 52.63 52.55 52.55 0.8K
13:13 52.56 52.56 52.50 52.53 8.5K
13:14 52.48 52.51 52.48 52.51 6.8K
13:15 52.56 52.56 52.46 52.46 5.4K
13:17 52.39 52.41 52.33 52.41 2.5K
13:18 52.45 52.53 52.45 52.51 3.3K
13:19 52.36 52.36 52.36 52.36 0.2K
13:20 52.36 52.36 52.35 52.35 1.0K
13:21 52.30 52.33 52.30 52.30 1.8K
13:22 52.39 52.43 52.39 52.41 1.6K
13:24 52.54 52.54 52.47 52.47 0.3K
13:25 52.45 52.67 52.45 52.65 2.5K
13:26 52.68 52.70 52.68 52.70 5.4K
13:28 52.69 52.73 52.69 52.73 1.1K
13:29 52.64 52.65 52.64 52.65 1.2K
13:30 52.62 52.62 52.54 52.62 4.3K
13:31 52.72 52.72 52.67 52.67 2.1K
13:32 52.65 52.66 52.65 52.66 5.3K
13:33 52.66 52.70 52.66 52.70 0.4K
13:34 52.75 52.75 52.75 52.75 0.2K
13:35 52.85 52.85 52.62 52.62 2.6K
13:37 52.53 52.53 52.53 52.53 0.6K
13:38 52.45 52.45 52.30 52.30 1.8K
13:39 52.37 52.37 52.37 52.37 0.6K
13:41 52.40 52.40 52.40 52.40 2.5K
13:42 52.44 52.55 52.44 52.55 0.7K
13:43 52.62 52.62 52.49 52.49 0.6K
13:44 52.61 52.66 52.61 52.66 0.4K
13:45 52.63 52.74 52.63 52.74 1.2K
13:48 52.93 52.93 52.90 52.90 2.0K
13:49 52.96 52.99 52.96 52.99 1.2K
13:50 52.80 52.80 52.77 52.77 0.8K
13:51 52.76 52.76 52.62 52.62 3.7K
13:57 52.96 52.96 52.96 52.96 0.1K
13:58 52.99 53.03 52.99 53.03 3.0K
14:00 53.14 53.14 53.14 53.14 3.3K
14:01 53.42 53.42 53.36 53.39 0.5K
14:02 53.31 53.31 53.27 53.27 1.2K
14:03 53.24 53.24 53.18 53.18 2.5K
14:05 53.38 53.42 53.38 53.42 0.6K
14:06 53.50 53.50 53.50 53.50 0.8K
14:07 53.60 53.68 53.60 53.68 2.6K
14:10 53.53 53.53 53.53 53.53 10.6K
14:11 53.50 53.50 53.50 53.50 0.6K
14:14 53.54 53.54 53.52 53.52 1.4K
14:15 53.49 53.49 53.49 53.49 4.3K
14:17 53.77 53.77 53.77 53.77 1.8K
14:19 53.62 53.62 53.62 53.62 3.3K
14:21 53.61 53.66 53.61 53.66 1.1K
14:22 53.72 53.72 53.72 53.72 3.0K
14:23 53.78 53.78 53.78 53.78 2.2K
14:24 53.77 53.77 53.71 53.71 11.1K
14:25 53.80 53.91 53.80 53.85 8.8K
14:27 53.69 53.69 53.60 53.63 3.9K
14:30 53.60 53.60 53.47 53.47 4.5K
14:31 53.45 53.45 53.45 53.45 8.3K
14:35 53.42 53.42 53.41 53.41 0.5K
14:36 53.38 53.38 53.38 53.38 0.5K
14:38 53.36 53.36 53.36 53.36 1.2K
14:39 53.30 53.30 53.30 53.30 0.1K
14:40 53.34 53.34 53.34 53.34 1.0K
14:41 53.34 53.34 53.34 53.34 2.8K
14:42 53.30 53.30 53.30 53.30 0.1K
14:43 53.27 53.27 53.27 53.27 1.1K
14:47 53.30 53.30 53.21 53.21 1.6K
14:49 53.26 53.26 53.26 53.26 0.7K
14:50 53.30 53.30 53.30 53.30 0.2K
14:51 53.34 53.34 53.34 53.34 0.6K
14:57 53.01 53.12 53.01 53.11 7.3K
14:58 53.14 53.24 53.12 53.24 5.4K
14:59 53.30 53.30 53.27 53.27 0.7K
15:00 53.30 53.30 53.30 53.30 0.4K
15:01 53.29 53.29 53.29 53.29 0.3K
15:03 53.20 53.20 53.20 53.20 0.1K
15:06 53.30 53.30 53.30 53.30 0.3K
15:07 53.34 53.42 53.34 53.37 1.1K
15:08 53.41 53.41 53.36 53.36 0.4K
15:09 53.44 53.44 53.44 53.44 0.5K
15:11 53.48 53.50 53.48 53.50 1.4K
15:13 53.55 53.56 53.54 53.56 1.1K
15:14 53.49 53.49 53.43 53.43 0.4K
15:15 53.42 53.42 53.29 53.29 4.3K
15:16 53.29 53.36 53.29 53.36 0.3K
15:17 53.33 53.36 53.33 53.36 0.4K
15:18 53.42 53.42 53.36 53.36 0.4K
15:19 53.30 53.30 53.30 53.30 0.9K
15:20 53.29 53.29 53.29 53.29 0.5K
15:21 53.31 53.31 53.28 53.28 0.2K
15:22 53.32 53.32 53.20 53.20 1.2K
15:23 53.22 53.22 53.22 53.22 0.6K
15:26 53.18 53.18 53.12 53.12 0.9K
15:29 53.05 53.05 53.05 53.05 2.0K
15:31 53.02 53.02 53.02 53.02 1.0K
15:32 53.13 53.13 53.03 53.03 1.5K
15:33 53.05 53.08 53.05 53.08 1.9K
15:36 52.85 52.89 52.85 52.89 2.8K
15:38 52.81 52.87 52.81 52.87 4.6K
15:39 52.87 52.87 52.87 52.87 0.9K
15:41 52.91 52.91 52.91 52.91 0.8K
15:42 52.88 52.88 52.74 52.74 1.2K
15:43 52.76 52.87 52.76 52.87 1.0K
15:45 52.82 52.84 52.82 52.84 2.5K
15:47 52.89 52.92 52.89 52.92 0.6K
15:48 52.92 52.92 52.92 52.92 3.6K
15:50 53.14 53.28 53.14 53.14 3.0K
15:51 53.13 53.17 53.13 53.16 1.4K
15:52 52.98 52.99 52.98 52.99 0.3K
15:53 53.00 53.11 53.00 53.11 4.0K
15:54 53.15 53.15 53.14 53.14 1.6K
15:55 53.00 53.00 52.95 52.95 1.3K
15:56 52.95 52.95 52.95 52.95 0.2K
15:57 52.95 52.95 52.85 52.90 5.6K
15:58 52.85 52.89 52.85 52.86 3.1K
15:59 52.87 53.03 52.87 52.98 51.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available