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 53.00 53.64 52.93 52.93 94.1K
09:31 52.50 52.88 52.50 52.88 5.2K
09:32 52.79 52.87 52.40 52.55 10.8K
09:33 52.56 52.80 52.56 52.80 9.2K
09:34 52.96 53.19 52.96 53.19 1.2K
09:35 53.26 53.26 53.19 53.23 4.0K
09:36 53.19 53.38 53.15 53.32 6.8K
09:37 53.35 53.35 53.21 53.34 9.0K
09:38 53.42 53.42 52.73 52.73 23.2K
09:39 52.91 53.14 52.91 53.09 10.2K
09:40 52.93 52.93 52.66 52.69 3.7K
09:41 52.76 52.93 52.76 52.93 2.8K
09:42 53.05 53.05 53.04 53.04 0.6K
09:43 53.13 53.32 53.13 53.19 4.2K
09:44 53.36 53.36 53.34 53.36 3.7K
09:45 53.30 53.58 53.30 53.53 7.2K
09:46 53.58 53.76 53.29 53.36 12.7K
09:47 53.32 53.32 53.32 53.32 2.5K
09:48 53.59 53.59 53.22 53.22 4.3K
09:49 53.22 53.22 53.12 53.12 0.3K
09:50 52.95 52.95 52.76 52.79 5.8K
09:51 53.05 53.05 52.80 52.94 8.6K
09:53 52.90 53.12 52.90 53.12 5.8K
09:54 53.06 53.06 53.06 53.06 0.3K
09:55 53.08 53.14 53.08 53.13 6.2K
09:56 53.21 53.30 53.21 53.30 7.1K
09:57 53.51 53.59 53.51 53.59 6.9K
09:58 53.40 53.40 53.17 53.26 4.5K
09:59 53.35 53.52 53.35 53.52 2.6K
10:00 53.39 53.39 53.27 53.27 0.5K
10:01 53.14 53.47 53.14 53.47 7.4K
10:02 53.00 53.00 53.00 53.00 1.6K
10:03 53.02 53.02 53.02 53.02 1.7K
10:04 53.13 53.13 52.91 52.91 1.6K
10:05 52.74 52.84 52.50 52.73 20.5K
10:06 52.79 52.83 52.79 52.83 0.9K
10:07 52.95 52.95 52.92 52.92 3.2K
10:09 52.70 52.70 52.50 52.50 4.9K
10:10 52.90 52.90 52.90 52.90 0.1K
10:11 52.82 52.89 52.82 52.89 2.2K
10:12 52.53 52.53 52.50 52.50 3.3K
10:13 52.44 52.59 52.21 52.21 8.3K
10:14 52.25 52.54 52.25 52.54 10.1K
10:15 52.69 52.70 52.66 52.66 8.0K
10:16 52.61 52.61 52.57 52.57 0.5K
10:17 52.53 52.55 52.53 52.55 1.1K
10:19 52.96 52.96 52.91 52.91 1.4K
10:20 52.90 52.90 52.90 52.90 1.5K
10:21 52.99 52.99 52.80 52.80 3.5K
10:22 52.90 52.90 52.90 52.90 0.4K
10:23 52.87 52.87 52.84 52.84 2.5K
10:24 52.85 53.01 52.85 53.01 2.4K
10:25 53.04 53.04 53.04 53.04 3.6K
10:26 53.04 53.04 53.04 53.04 1.2K
10:28 52.85 52.85 52.85 52.85 1.3K
10:29 52.80 52.80 52.80 52.80 0.7K
10:30 52.89 52.95 52.89 52.95 1.2K
10:31 52.87 52.97 52.87 52.93 3.4K
10:32 52.84 52.91 52.84 52.91 4.3K
10:33 52.86 52.92 52.86 52.92 0.9K
10:34 52.92 52.92 52.92 52.92 4.2K
10:36 52.89 52.89 52.89 52.89 2.1K
10:37 53.19 53.19 53.17 53.17 3.2K
10:39 53.04 53.04 53.04 53.04 1.0K
10:40 52.95 52.95 52.95 52.95 0.4K
10:41 53.20 53.20 53.20 53.20 0.8K
10:42 53.10 53.10 53.02 53.04 0.8K
10:43 53.20 53.20 53.20 53.20 0.3K
10:44 53.15 53.25 53.15 53.25 0.6K
10:45 53.27 53.27 53.27 53.27 1.0K
10:46 53.20 53.20 53.20 53.20 0.5K
10:47 53.23 53.31 53.23 53.31 3.1K
10:49 53.20 53.28 53.20 53.28 1.4K
10:50 53.30 53.39 53.30 53.39 3.2K
10:51 53.44 53.52 53.44 53.52 1.1K
10:52 53.60 53.76 53.60 53.76 19.3K
10:53 53.76 53.80 53.75 53.80 3.2K
10:54 53.93 54.04 53.87 53.87 7.3K
10:55 53.89 53.89 53.88 53.88 1.7K
10:57 54.08 54.48 54.08 54.42 9.7K
10:58 54.47 54.49 54.25 54.26 15.1K
10:59 54.23 54.23 54.14 54.16 1.3K
11:00 54.15 54.15 54.08 54.08 0.7K
11:01 54.03 54.03 53.90 53.90 3.4K
11:02 53.69 53.78 53.69 53.77 0.5K
11:03 53.68 53.68 53.56 53.62 3.4K
11:04 53.74 53.74 53.54 53.54 1.6K
11:05 53.43 53.49 53.43 53.49 0.7K
11:06 53.44 53.44 53.40 53.40 2.1K
11:07 53.38 53.38 53.38 53.38 0.6K
11:08 53.31 53.31 53.31 53.31 2.4K
11:09 53.07 53.07 53.07 53.07 1.1K
11:10 53.19 53.22 53.16 53.22 2.1K
11:11 53.29 53.41 53.29 53.33 3.8K
11:13 53.46 53.46 53.42 53.42 1.0K
11:14 53.54 53.60 53.54 53.60 2.4K
11:15 53.80 53.83 53.80 53.80 2.0K
11:16 53.84 53.90 53.84 53.90 1.1K
11:17 53.85 54.00 53.85 53.93 2.0K
11:18 54.01 54.01 54.01 54.01 0.2K
11:19 53.85 53.85 53.85 53.85 0.9K
11:20 54.12 54.48 54.12 54.48 6.0K
11:21 54.45 54.45 54.42 54.42 3.5K
11:22 54.40 54.45 54.39 54.42 7.0K
11:23 54.40 54.40 54.25 54.26 5.0K
11:24 54.15 54.46 54.15 54.46 5.4K
11:25 54.41 54.43 54.37 54.43 9.4K
11:26 54.47 54.54 54.47 54.54 4.3K
11:27 54.51 54.58 54.51 54.58 10.7K
11:28 54.54 54.54 54.43 54.43 1.6K
11:29 54.24 54.30 54.22 54.30 2.9K
11:30 54.30 54.30 54.15 54.18 7.5K
11:33 53.97 53.97 53.97 53.97 0.4K
11:34 53.97 53.97 53.97 53.97 0.1K
11:35 54.06 54.06 54.05 54.05 1.4K
11:36 54.00 54.02 54.00 54.02 0.9K
11:37 54.01 54.01 54.01 54.01 1.8K
11:38 54.05 54.05 54.05 54.05 0.6K
11:40 54.02 54.02 54.02 54.02 0.5K
11:42 54.12 54.12 54.12 54.12 1.0K
11:43 54.16 54.16 54.16 54.16 0.9K
11:44 54.27 54.27 54.27 54.27 0.9K
11:45 54.35 54.35 54.35 54.35 0.6K
11:46 54.32 54.34 54.28 54.28 1.8K
11:47 54.20 54.20 54.20 54.20 0.2K
11:49 54.09 54.09 53.92 53.92 13.9K
11:52 54.01 54.01 54.01 54.01 0.2K
11:53 53.92 53.96 53.92 53.96 0.8K
11:54 53.70 53.70 53.70 53.70 1.3K
11:55 53.67 53.67 53.61 53.65 2.2K
11:56 53.76 53.76 53.76 53.76 11.0K
11:57 53.80 53.83 53.80 53.83 1.1K
11:59 53.91 53.91 53.91 53.91 0.7K
12:00 53.66 53.66 53.66 53.66 1.5K
12:03 53.83 53.83 53.83 53.83 0.9K
12:06 53.71 53.71 53.71 53.71 1.4K
12:11 53.67 53.67 53.67 53.67 0.7K
12:12 53.61 53.65 53.61 53.65 1.1K
12:13 53.67 53.67 53.67 53.67 1.7K
12:14 53.67 53.67 53.67 53.67 2.7K
12:15 53.70 53.70 53.70 53.70 0.4K
12:18 53.81 53.91 53.81 53.91 0.5K
12:20 53.85 53.85 53.85 53.85 0.9K
12:22 54.08 54.08 54.08 54.08 1.4K
12:23 54.10 54.10 54.10 54.10 1.5K
12:28 54.05 54.05 54.05 54.05 1.0K
12:30 54.03 54.03 54.03 54.03 0.7K
12:31 54.03 54.03 54.03 54.03 0.5K
12:32 53.92 53.92 53.92 53.92 0.3K
12:33 53.92 53.92 53.90 53.90 0.8K
12:34 53.91 53.94 53.91 53.94 0.6K
12:35 53.94 53.94 53.91 53.91 3.7K
12:38 54.08 54.08 54.08 54.08 1.8K
12:40 54.45 54.45 54.41 54.43 5.6K
12:41 54.46 54.75 54.46 54.75 12.6K
12:42 54.62 54.90 54.62 54.85 16.2K
12:43 54.69 54.73 54.69 54.73 2.0K
12:44 54.59 54.59 54.50 54.50 9.2K
12:45 54.46 54.65 54.46 54.63 9.4K
12:46 54.65 54.65 54.65 54.65 0.2K
12:47 54.48 54.54 54.48 54.54 1.1K
12:48 54.53 54.54 54.46 54.46 3.4K
12:49 54.44 54.44 54.39 54.39 5.5K
12:51 54.46 54.46 54.41 54.41 0.4K
12:52 54.38 54.38 54.38 54.38 1.0K
12:53 54.36 54.36 54.36 54.36 1.4K
12:55 54.49 54.53 54.49 54.53 2.3K
12:58 54.57 54.60 54.57 54.60 1.2K
12:59 54.73 54.90 54.70 54.89 5.3K
13:00 54.90 54.94 54.90 54.94 1.4K
13:01 54.90 54.99 54.90 54.98 16.4K
13:02 55.05 55.11 55.05 55.11 5.3K
13:03 55.20 55.46 55.20 55.46 11.9K
13:04 55.47 55.60 55.47 55.56 10.4K
13:05 55.55 55.55 55.39 55.51 62.4K
13:06 55.59 55.70 55.59 55.70 5.1K
13:07 55.69 55.69 55.58 55.62 14.8K
13:08 55.58 55.58 55.45 55.57 4.0K
13:09 55.59 55.59 55.55 55.57 3.8K
13:10 55.64 55.64 55.54 55.63 3.3K
13:11 55.60 55.60 55.60 55.60 7.0K
13:13 55.51 55.51 55.45 55.45 1.2K
13:14 55.37 55.41 55.37 55.41 17.6K
13:15 55.42 55.44 55.36 55.44 10.6K
13:17 55.31 55.31 55.20 55.20 2.1K
13:18 55.20 55.20 55.20 55.20 1.3K
13:19 55.26 55.26 55.26 55.26 1.1K
13:20 55.35 55.35 55.35 55.35 10.8K
13:21 55.20 55.20 55.19 55.19 1.6K
13:22 55.18 55.23 55.18 55.20 3.1K
13:23 55.15 55.15 55.15 55.15 2.9K
13:24 55.29 55.45 55.29 55.45 5.7K
13:25 55.43 55.44 55.41 55.44 16.4K
13:26 55.36 55.36 55.36 55.36 1.3K
13:27 55.34 55.34 55.32 55.32 3.3K
13:29 55.24 55.24 55.20 55.20 1.3K
13:30 55.20 55.20 55.06 55.07 11.9K
13:31 55.11 55.11 55.11 55.11 0.7K
13:33 55.12 55.12 55.12 55.12 1.5K
13:34 55.20 55.21 55.20 55.21 1.5K
13:36 55.34 55.34 55.34 55.34 0.7K
13:37 55.47 55.47 55.47 55.47 0.6K
13:38 55.50 55.58 55.50 55.58 14.2K
13:39 55.56 55.57 55.55 55.57 1.9K
13:40 55.43 55.57 55.43 55.57 1.1K
13:42 55.45 55.45 55.45 55.45 0.3K
13:43 55.63 55.63 55.61 55.61 7.2K
13:44 55.69 55.69 55.66 55.66 1.6K
13:45 55.72 55.72 55.72 55.72 0.7K
13:46 55.64 55.71 55.57 55.57 8.5K
13:49 55.73 55.83 55.73 55.83 0.2K
13:50 55.83 56.06 55.83 56.06 17.4K
13:51 56.05 56.07 56.03 56.03 7.2K
13:52 56.03 56.08 55.92 56.08 3.3K
13:53 56.11 56.11 55.98 56.01 5.0K
13:54 55.96 55.99 55.96 55.99 9.5K
13:55 55.79 55.80 55.76 55.80 2.6K
13:56 55.78 55.84 55.78 55.81 1.6K
13:57 55.77 55.77 55.77 55.77 10.1K
13:59 55.75 55.79 55.73 55.73 4.5K
14:00 55.79 55.79 55.79 55.79 1.3K
14:01 55.89 55.89 55.88 55.88 15.5K
14:02 55.89 55.90 55.89 55.90 1.6K
14:03 56.21 56.25 56.08 56.08 19.2K
14:04 56.20 56.20 56.04 56.09 18.5K
14:07 56.04 56.12 56.03 56.12 1.2K
14:08 56.17 56.17 56.14 56.15 2.3K
14:09 56.20 56.25 56.17 56.25 49.2K
14:10 56.29 56.34 56.18 56.18 3.8K
14:12 56.21 56.21 56.21 56.21 0.9K
14:13 56.36 56.36 56.32 56.32 7.6K
14:14 56.20 56.25 56.20 56.25 0.8K
14:15 56.23 56.23 56.20 56.20 0.7K
14:16 56.18 56.18 56.17 56.17 3.1K
14:19 56.20 56.23 56.20 56.20 2.1K
14:20 56.20 56.20 56.20 56.20 0.3K
14:21 56.15 56.18 56.15 56.18 0.2K
14:22 55.90 55.90 55.90 55.90 10.6K
14:23 55.79 55.85 55.79 55.85 11.6K
14:25 55.82 55.85 55.76 55.76 3.0K
14:26 55.78 55.78 55.78 55.78 1.3K
14:27 55.78 55.79 55.78 55.79 0.5K
14:28 55.79 55.92 55.79 55.80 1.5K
14:29 55.71 55.71 55.71 55.71 0.2K
14:30 55.80 55.80 55.73 55.76 1.8K
14:31 55.68 55.68 55.61 55.61 4.6K
14:32 55.63 55.63 55.51 55.53 1.7K
14:33 55.44 55.47 55.40 55.40 3.0K
14:34 55.26 55.41 55.26 55.38 4.5K
14:35 55.41 55.41 55.40 55.41 2.1K
14:36 55.46 55.53 55.46 55.53 2.7K
14:39 55.33 55.33 55.32 55.32 1.7K
14:41 55.16 55.16 55.16 55.16 0.9K
14:43 55.16 55.16 55.16 55.16 3.8K
14:44 55.20 55.20 55.12 55.17 3.1K
14:45 55.13 55.13 54.95 54.95 2.5K
14:46 54.83 54.97 54.83 54.97 0.9K
14:47 55.03 55.03 55.03 55.03 1.3K
14:48 55.03 55.13 54.95 55.03 2.7K
14:49 55.08 55.08 55.03 55.06 1.3K
14:50 55.05 55.05 55.05 55.05 0.3K
14:52 55.13 55.13 55.05 55.09 9.4K
14:53 55.11 55.13 55.11 55.13 0.4K
14:55 55.10 55.10 55.01 55.07 11.4K
14:56 55.11 55.11 55.11 55.11 0.8K
14:57 55.07 55.07 55.05 55.05 1.2K
14:58 54.95 54.95 54.72 54.82 13.6K
14:59 54.81 54.81 54.81 54.81 0.8K
15:00 55.03 55.03 55.03 55.03 0.3K
15:02 55.07 55.07 55.07 55.07 0.1K
15:03 55.14 55.15 55.14 55.15 0.5K
15:04 55.17 55.25 55.17 55.21 0.5K
15:05 55.25 55.25 55.25 55.25 0.3K
15:06 55.27 55.27 55.27 55.27 0.9K
15:08 55.25 55.25 55.23 55.23 1.3K
15:10 55.27 55.27 55.27 55.27 0.6K
15:11 55.37 55.37 55.37 55.37 0.6K
15:13 55.42 55.42 55.42 55.42 1.3K
15:14 55.31 55.31 55.31 55.31 3.5K
15:16 55.18 55.18 55.18 55.18 0.2K
15:17 55.22 55.22 55.08 55.12 0.5K
15:18 54.97 54.97 54.97 54.97 2.2K
15:19 55.15 55.15 55.15 55.15 0.7K
15:23 55.34 55.37 55.34 55.37 0.4K
15:24 55.34 55.34 55.34 55.34 0.1K
15:25 55.40 55.40 55.33 55.33 5.7K
15:26 55.30 55.30 55.30 55.30 4.2K
15:27 55.25 55.25 55.18 55.23 4.1K
15:29 55.20 55.20 55.12 55.12 0.8K
15:30 55.12 55.19 55.12 55.19 1.8K
15:31 55.22 55.22 55.15 55.15 10.5K
15:32 55.17 55.17 55.17 55.17 0.4K
15:33 55.07 55.08 55.07 55.08 6.3K
15:34 55.05 55.14 55.05 55.14 1.4K
15:35 54.99 54.99 54.99 54.99 0.4K
15:36 54.90 54.90 54.90 54.90 0.1K
15:37 54.93 54.93 54.93 54.93 2.5K
15:38 54.92 54.92 54.92 54.92 1.0K
15:39 55.03 55.03 54.95 54.96 4.9K
15:40 54.84 54.84 54.84 54.84 0.2K
15:41 54.83 54.86 54.70 54.70 12.1K
15:42 54.70 54.70 54.70 54.70 0.4K
15:43 54.74 54.77 54.69 54.73 1.0K
15:44 54.64 54.64 54.64 54.64 1.0K
15:46 54.68 54.68 54.60 54.60 2.4K
15:47 54.70 54.81 54.70 54.81 0.6K
15:48 54.94 55.25 54.94 55.25 2.2K
15:49 55.33 55.33 55.29 55.29 1.1K
15:50 55.39 55.39 55.39 55.39 1.7K
15:51 55.08 55.08 55.08 55.08 0.5K
15:53 55.11 55.16 55.08 55.08 1.0K
15:54 55.12 55.12 55.12 55.12 0.9K
15:56 54.79 54.89 54.79 54.79 2.5K
15:57 54.65 54.65 54.65 54.65 0.4K
15:58 54.63 54.71 54.63 54.68 7.4K
15:59 54.67 54.67 54.52 54.52 30.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available