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 53.46 54.12 53.46 53.74 83.6K
09:31 53.79 53.97 53.76 53.87 3.8K
09:32 53.92 54.08 53.80 53.80 9.8K
09:33 53.63 53.81 53.53 53.68 5.4K
09:34 53.69 54.14 53.69 54.00 7.4K
09:35 53.83 53.91 53.68 53.68 0.9K
09:36 53.70 53.75 53.32 53.34 23.2K
09:37 53.41 53.62 53.35 53.35 4.9K
09:38 53.47 53.47 53.19 53.19 3.9K
09:39 53.14 53.34 53.14 53.34 3.6K
09:40 53.15 53.30 53.07 53.07 6.0K
09:41 52.80 52.85 52.79 52.83 10.4K
09:42 52.80 52.83 52.71 52.76 6.0K
09:43 52.93 52.94 52.84 52.92 2.0K
09:44 52.92 53.25 52.92 53.25 3.1K
09:45 53.27 53.27 53.09 53.22 2.5K
09:46 53.17 53.23 53.17 53.22 5.1K
09:47 53.23 53.25 53.12 53.25 2.6K
09:48 53.25 53.36 53.25 53.31 1.4K
09:49 53.25 53.51 53.24 53.51 4.7K
09:50 53.38 53.50 53.36 53.50 1.4K
09:51 53.50 53.59 53.50 53.55 3.5K
09:52 53.64 53.68 53.60 53.68 10.1K
09:53 53.72 53.85 53.70 53.85 2.8K
09:54 53.75 53.90 53.71 53.77 5.3K
09:55 53.71 53.77 53.71 53.72 4.7K
09:56 53.78 54.00 53.78 54.00 2.2K
09:57 53.96 53.96 53.78 53.78 2.1K
09:58 53.77 53.96 53.77 53.94 1.6K
09:59 53.76 53.85 53.76 53.85 1.4K
10:00 54.03 54.03 53.97 53.97 3.3K
10:01 54.00 54.18 53.88 54.10 11.9K
10:02 53.98 54.11 53.98 54.01 6.3K
10:03 54.20 54.21 54.02 54.02 7.5K
10:04 54.05 54.05 54.05 54.05 0.6K
10:05 54.02 54.13 54.02 54.13 2.0K
10:06 54.14 54.16 54.06 54.16 6.3K
10:07 54.08 54.44 54.08 54.44 8.2K
10:08 54.43 54.47 54.43 54.47 5.3K
10:09 54.38 54.51 54.35 54.35 4.9K
10:11 54.44 54.44 54.36 54.36 2.7K
10:12 54.23 54.26 54.23 54.26 3.7K
10:14 54.12 54.12 54.05 54.05 0.8K
10:15 53.93 54.02 53.93 53.95 6.2K
10:16 53.99 54.05 53.93 54.05 2.5K
10:17 54.11 54.11 54.11 54.11 0.8K
10:18 54.22 54.36 54.22 54.36 4.5K
10:19 54.41 54.44 54.41 54.44 15.8K
10:20 54.40 54.64 54.40 54.64 6.0K
10:21 54.80 54.94 54.70 54.70 3.1K
10:22 54.81 55.00 54.81 55.00 6.3K
10:23 54.85 54.85 54.63 54.65 8.5K
10:24 54.70 54.87 54.64 54.87 3.4K
10:25 55.00 55.17 55.00 55.17 1.5K
10:26 55.20 55.20 55.04 55.15 3.8K
10:27 55.30 55.40 55.16 55.17 6.6K
10:28 55.17 55.20 55.10 55.16 6.9K
10:29 54.90 54.90 54.90 54.90 0.7K
10:30 55.02 55.14 55.01 55.01 1.2K
10:31 55.00 55.00 55.00 55.00 0.6K
10:32 54.83 54.83 54.79 54.79 13.1K
10:34 55.29 55.29 55.22 55.22 2.8K
10:35 55.34 55.35 55.26 55.35 0.8K
10:36 55.27 55.81 55.21 55.81 12.7K
10:37 55.83 55.90 55.70 55.77 10.0K
10:38 55.77 56.00 55.77 55.95 4.8K
10:39 56.05 56.24 56.05 56.21 15.3K
10:40 56.01 56.16 56.01 56.09 3.3K
10:41 56.07 56.07 55.79 55.86 9.7K
10:42 55.82 55.84 55.78 55.78 4.5K
10:43 55.87 55.87 55.78 55.78 2.6K
10:44 56.02 56.02 56.02 56.02 0.4K
10:45 55.93 55.93 55.78 55.78 1.6K
10:46 56.00 56.00 56.00 56.00 1.2K
10:47 56.05 56.05 55.81 55.81 1.2K
10:48 55.82 55.86 55.82 55.84 1.6K
10:49 55.68 55.68 55.68 55.68 1.7K
10:50 55.94 55.94 55.94 55.94 0.9K
10:51 55.73 55.73 55.73 55.73 0.7K
10:52 55.77 55.80 55.75 55.80 4.3K
10:53 55.69 55.69 55.61 55.61 1.7K
10:54 55.67 55.67 55.67 55.67 0.5K
10:55 55.65 55.76 55.65 55.76 1.6K
10:56 55.72 55.72 55.72 55.72 0.1K
10:57 55.65 55.77 55.65 55.77 5.5K
10:58 55.94 56.26 55.94 56.16 14.7K
10:59 56.20 56.50 56.20 56.50 25.4K
11:00 56.56 56.61 56.39 56.40 8.7K
11:01 56.42 56.42 56.33 56.33 4.6K
11:02 56.39 56.53 56.37 56.52 6.4K
11:03 56.29 56.36 56.29 56.36 4.0K
11:04 56.32 56.40 56.32 56.38 1.9K
11:05 56.41 56.50 56.41 56.46 20.4K
11:06 56.42 56.45 56.38 56.38 1.1K
11:07 56.41 56.62 56.41 56.48 5.8K
11:08 56.30 56.34 56.25 56.25 1.7K
11:09 56.58 56.58 56.43 56.52 3.2K
11:10 56.53 56.53 56.51 56.51 0.4K
11:11 56.57 56.57 56.30 56.30 2.6K
11:12 56.24 56.35 56.24 56.32 1.7K
11:13 56.31 56.31 56.31 56.31 3.0K
11:14 56.14 56.19 56.04 56.04 1.0K
11:15 55.95 56.01 55.95 56.01 5.5K
11:16 56.00 56.01 55.92 55.92 6.6K
11:17 55.85 55.85 55.76 55.76 1.1K
11:18 55.45 55.51 55.35 55.35 7.1K
11:19 55.40 55.49 55.40 55.49 3.0K
11:20 55.60 55.64 55.54 55.54 4.5K
11:21 55.51 55.59 55.44 55.59 4.0K
11:22 55.62 55.88 55.59 55.88 11.3K
11:23 55.91 56.10 55.89 56.10 1.4K
11:24 56.09 56.09 56.09 56.09 1.1K
11:25 55.87 55.87 55.87 55.87 0.8K
11:26 55.77 55.82 55.75 55.82 2.8K
11:27 55.86 55.94 55.86 55.94 2.0K
11:30 55.97 55.97 55.97 55.97 0.4K
11:31 55.95 55.95 55.90 55.90 1.2K
11:33 55.76 55.77 55.76 55.76 1.6K
11:34 55.83 55.83 55.83 55.83 0.3K
11:35 55.75 55.75 55.71 55.71 1.3K
11:37 55.58 55.66 55.58 55.66 1.1K
11:38 55.66 55.66 55.66 55.66 1.8K
11:39 55.60 55.67 55.60 55.65 3.2K
11:41 55.88 55.88 55.79 55.79 2.2K
11:42 55.92 55.92 55.92 55.92 0.2K
11:45 55.85 55.87 55.85 55.87 1.2K
11:46 55.97 56.05 55.97 56.05 1.6K
11:47 56.10 56.10 56.07 56.07 21.0K
11:48 56.15 56.15 56.15 56.15 1.3K
11:49 56.18 56.18 56.14 56.14 3.4K
11:51 56.03 56.03 56.03 56.03 0.6K
11:52 56.00 56.00 55.99 55.99 1.0K
11:53 56.02 56.02 55.97 55.97 0.9K
11:55 55.97 56.24 55.97 56.14 4.3K
11:57 56.14 56.14 56.14 56.14 1.5K
11:58 56.17 56.17 56.17 56.17 0.5K
11:59 56.15 56.15 56.15 56.15 0.4K
12:01 56.17 56.19 56.17 56.18 2.5K
12:02 56.15 56.15 56.15 56.15 1.2K
12:03 56.15 56.15 56.12 56.12 1.6K
12:04 56.07 56.15 56.07 56.15 3.3K
12:05 56.15 56.15 56.13 56.13 0.5K
12:06 56.14 56.26 56.14 56.26 2.3K
12:07 56.27 56.32 56.26 56.32 1.1K
12:08 56.32 56.32 56.25 56.25 0.7K
12:10 56.27 56.27 56.27 56.27 1.2K
12:11 56.41 56.41 56.28 56.28 0.8K
12:13 56.40 56.40 56.40 56.40 3.8K
12:14 56.40 56.40 56.40 56.40 1.0K
12:15 56.28 56.28 56.26 56.26 1.4K
12:16 56.22 56.22 56.22 56.22 0.6K
12:17 56.25 56.25 56.25 56.25 0.6K
12:18 56.30 56.30 56.30 56.30 0.2K
12:19 56.37 56.60 56.37 56.60 9.9K
12:20 56.54 56.54 56.34 56.34 0.9K
12:21 56.37 56.37 56.37 56.37 0.2K
12:22 56.44 56.51 56.44 56.51 1.0K
12:23 56.54 56.61 56.44 56.54 9.6K
12:24 56.68 56.68 56.64 56.64 0.7K
12:25 56.63 56.75 56.60 56.72 7.4K
12:26 56.75 56.80 56.75 56.80 3.1K
12:27 56.80 56.97 56.80 56.97 2.7K
12:28 56.97 57.00 56.97 57.00 3.5K
12:29 57.00 57.10 56.94 57.10 9.6K
12:30 57.07 57.09 56.99 57.09 2.3K
12:31 57.11 57.16 57.11 57.16 1.4K
12:32 57.17 57.20 57.11 57.11 16.8K
12:33 57.09 57.17 57.09 57.17 0.8K
12:34 57.19 57.19 57.00 57.11 3.3K
12:35 57.05 57.05 56.99 56.99 1.3K
12:37 56.91 56.93 56.85 56.85 0.6K
12:38 56.85 56.85 56.85 56.85 1.4K
12:39 56.77 56.77 56.70 56.70 1.3K
12:40 56.51 56.51 56.51 56.51 0.7K
12:41 56.66 56.66 56.66 56.66 1.3K
12:42 56.66 56.66 56.55 56.55 1.1K
12:44 56.42 56.42 56.42 56.42 3.6K
12:45 56.19 56.19 56.19 56.19 4.0K
12:46 56.17 56.17 56.15 56.15 1.3K
12:47 56.11 56.27 56.11 56.27 0.9K
12:48 56.30 56.31 56.30 56.31 1.4K
12:49 56.24 56.29 56.16 56.16 0.8K
12:50 56.15 56.15 56.11 56.12 8.9K
12:51 56.15 56.15 56.15 56.15 0.4K
12:53 56.61 56.61 56.61 56.61 0.7K
12:55 56.70 56.70 56.70 56.70 5.6K
12:58 56.60 56.65 56.60 56.65 3.4K
12:59 56.48 56.48 56.48 56.48 0.4K
13:00 56.40 56.40 56.40 56.40 0.9K
13:01 56.17 56.17 56.17 56.17 1.0K
13:02 56.11 56.11 56.11 56.11 1.5K
13:03 56.20 56.20 56.18 56.18 2.6K
13:05 56.29 56.29 56.29 56.29 0.1K
13:06 56.37 56.37 56.37 56.37 1.1K
13:07 56.41 56.51 56.41 56.51 0.7K
13:10 56.28 56.31 56.28 56.31 0.7K
13:13 56.05 56.09 56.00 56.09 8.2K
13:14 56.07 56.07 56.07 56.07 6.5K
13:15 56.00 56.00 56.00 56.00 3.3K
13:16 55.88 55.88 55.88 55.88 0.5K
13:17 55.98 55.98 55.98 55.98 0.6K
13:18 56.18 56.18 56.18 56.18 1.1K
13:19 56.05 56.05 56.00 56.00 1.9K
13:24 55.97 55.97 55.97 55.97 2.1K
13:26 56.27 56.32 56.27 56.32 14.5K
13:28 56.31 56.31 56.18 56.18 9.6K
13:30 56.17 56.18 56.17 56.18 3.0K
13:31 56.23 56.23 56.23 56.23 0.6K
13:33 56.34 56.34 56.34 56.34 0.7K
13:37 56.20 56.20 56.20 56.20 0.1K
13:38 56.05 56.05 56.05 56.05 0.3K
13:42 56.05 56.05 56.05 56.05 2.2K
13:43 56.06 56.06 56.06 56.06 0.7K
13:44 56.03 56.03 56.03 56.03 0.3K
13:45 55.92 55.92 55.88 55.88 5.4K
13:46 55.75 55.83 55.75 55.79 2.7K
13:47 55.81 55.81 55.81 55.81 1.1K
13:48 55.84 55.84 55.82 55.82 0.2K
13:49 55.81 55.84 55.81 55.84 2.7K
13:50 55.79 55.89 55.79 55.89 4.8K
13:52 55.80 55.80 55.75 55.75 1.7K
13:53 55.73 55.73 55.57 55.57 14.4K
13:54 55.63 55.63 55.61 55.61 1.3K
13:56 55.80 55.80 55.80 55.80 0.6K
13:57 55.92 55.92 55.92 55.92 0.5K
14:02 55.88 55.88 55.88 55.88 0.2K
14:03 55.61 55.71 55.61 55.71 1.0K
14:05 55.82 55.82 55.82 55.82 1.4K
14:06 55.78 55.78 55.78 55.78 0.2K
14:07 55.73 55.75 55.73 55.75 0.6K
14:08 55.61 55.61 55.55 55.55 12.5K
14:09 55.50 55.57 55.50 55.57 0.7K
14:10 55.60 55.65 55.60 55.65 1.1K
14:11 55.59 55.62 55.59 55.62 2.8K
14:12 55.64 55.67 55.64 55.64 1.3K
14:13 55.57 55.71 55.57 55.71 2.9K
14:14 55.88 55.88 55.88 55.88 0.6K
14:15 55.93 55.93 55.93 55.93 0.3K
14:17 55.86 55.88 55.86 55.88 0.9K
14:18 56.12 56.12 56.05 56.05 1.5K
14:19 56.18 56.18 56.18 56.18 1.2K
14:20 56.36 56.41 56.36 56.41 23.1K
14:21 56.43 56.46 56.43 56.46 0.8K
14:22 56.41 56.41 56.27 56.27 2.0K
14:23 56.50 56.50 56.49 56.49 2.2K
14:24 56.48 56.48 56.43 56.43 0.6K
14:25 56.48 56.53 56.48 56.53 0.7K
14:27 56.20 56.26 56.20 56.26 1.2K
14:29 56.13 56.13 56.13 56.13 0.2K
14:31 56.22 56.22 56.22 56.22 1.0K
14:32 56.25 56.25 56.25 56.25 3.4K
14:33 56.22 56.25 56.22 56.25 1.6K
14:35 56.20 56.20 56.19 56.19 1.2K
14:36 56.16 56.16 56.16 56.16 0.2K
14:37 56.20 56.20 56.20 56.20 2.3K
14:39 56.38 56.38 56.38 56.38 0.3K
14:40 56.39 56.39 56.38 56.38 0.7K
14:42 56.29 56.29 56.28 56.28 0.2K
14:43 56.50 56.50 56.50 56.50 0.1K
14:44 56.63 56.75 56.63 56.75 6.5K
14:45 56.80 57.00 56.80 56.99 27.0K
14:46 57.08 57.08 56.92 57.00 3.0K
14:47 57.00 57.14 57.00 57.13 3.4K
14:48 57.12 57.35 57.12 57.34 12.9K
14:49 57.34 57.44 57.27 57.38 3.2K
14:50 57.27 57.28 57.27 57.28 3.3K
14:51 57.18 57.18 57.03 57.12 2.2K
14:52 57.10 57.12 57.04 57.12 5.2K
14:53 57.08 57.14 57.01 57.14 17.9K
14:54 57.31 57.31 57.31 57.31 15.0K
14:55 57.27 57.31 57.15 57.31 13.0K
14:56 57.20 57.21 57.17 57.21 10.7K
14:57 57.24 57.24 57.13 57.13 6.0K
14:58 57.21 57.21 57.21 57.21 0.7K
14:59 57.29 57.41 57.29 57.36 3.9K
15:00 57.45 57.52 57.44 57.50 12.3K
15:01 57.67 57.68 57.66 57.66 4.0K
15:02 57.67 57.72 57.59 57.70 3.9K
15:03 57.75 57.75 57.73 57.73 3.8K
15:04 57.64 57.70 57.51 57.51 12.3K
15:05 57.53 57.53 57.40 57.42 8.0K
15:06 57.46 57.68 57.45 57.67 2.7K
15:07 57.70 57.73 57.70 57.73 1.0K
15:08 57.73 57.83 57.73 57.80 16.2K
15:09 57.85 57.93 57.84 57.93 5.7K
15:10 57.87 58.00 57.85 57.85 28.5K
15:11 57.93 58.05 57.93 58.02 1.5K
15:12 57.91 57.97 57.85 57.97 1.4K
15:13 58.10 58.10 57.94 57.94 3.1K
15:14 57.92 57.92 57.92 57.92 0.3K
15:17 58.02 58.02 57.89 57.89 2.4K
15:18 57.78 57.79 57.74 57.76 4.0K
15:19 57.76 57.76 57.76 57.76 0.2K
15:20 57.78 57.78 57.76 57.78 1.7K
15:22 57.65 57.65 57.65 57.65 0.2K
15:23 57.60 57.69 57.59 57.66 4.7K
15:24 57.66 57.67 57.60 57.67 2.3K
15:25 57.67 58.12 57.67 58.12 9.1K
15:26 58.11 58.27 58.11 58.27 8.0K
15:27 58.28 58.33 58.25 58.25 9.2K
15:28 58.23 58.23 58.16 58.16 2.0K
15:29 58.09 58.09 57.96 57.99 3.2K
15:30 58.09 58.16 58.09 58.13 1.0K
15:31 57.99 57.99 57.99 57.98 0.2K
15:32 58.00 58.00 58.00 58.00 1.7K
15:33 58.20 58.21 58.13 58.13 3.6K
15:34 58.14 58.27 58.14 58.27 2.7K
15:35 58.29 58.29 58.26 58.26 5.8K
15:36 58.33 58.49 58.30 58.49 19.8K
15:37 58.37 58.46 58.31 58.31 2.0K
15:38 58.24 58.24 58.24 58.24 0.4K
15:39 58.06 58.22 58.01 58.22 5.3K
15:40 58.32 58.32 58.25 58.25 2.0K
15:41 58.23 58.23 58.16 58.16 0.6K
15:42 58.10 58.10 57.81 57.91 7.6K
15:43 57.79 57.87 57.79 57.87 1.7K
15:44 57.80 57.94 57.80 57.90 2.3K
15:45 58.02 58.03 58.00 58.02 2.9K
15:46 58.13 58.40 58.13 58.40 9.9K
15:47 58.18 58.18 58.18 58.18 0.1K
15:48 58.14 58.24 58.14 58.22 2.9K
15:49 58.14 58.14 58.14 58.14 2.0K
15:50 58.31 58.33 58.13 58.28 6.9K
15:51 58.18 58.22 58.09 58.12 2.6K
15:52 58.14 58.14 58.14 58.14 0.3K
15:53 58.05 58.05 58.05 58.05 2.9K
15:54 58.12 58.27 58.11 58.27 13.1K
15:55 58.30 58.40 58.30 58.40 5.9K
15:56 58.45 58.50 58.45 58.47 11.9K
15:57 58.50 58.59 58.39 58.59 7.4K
15:58 58.50 58.60 58.50 58.60 4.0K
15:59 58.57 58.70 58.52 58.60 66.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available