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 74.10 74.11 72.95 73.99 179.4K
09:31 73.85 74.06 72.38 72.54 22.6K
09:32 72.44 73.52 72.44 73.11 10.1K
09:33 73.11 73.78 73.11 73.50 33.6K
09:34 73.72 73.77 73.10 73.42 11.0K
09:35 73.39 74.29 73.38 74.23 12.3K
09:36 73.98 74.55 73.80 74.55 17.3K
09:37 74.34 74.34 74.00 74.14 12.1K
09:38 73.81 73.85 73.62 73.70 19.9K
09:39 73.98 73.98 73.76 73.76 3.0K
09:40 73.76 74.10 73.64 74.10 16.4K
09:41 74.13 74.19 73.84 73.83 11.0K
09:42 73.64 73.79 73.40 73.40 10.5K
09:43 73.17 73.17 72.90 72.92 11.7K
09:44 72.70 73.07 72.70 72.85 11.7K
09:45 72.92 72.92 72.08 72.08 17.1K
09:46 72.00 72.41 72.00 72.41 4.3K
09:47 72.20 72.56 72.00 72.56 10.2K
09:48 72.79 73.29 72.79 73.24 12.6K
09:49 73.30 73.40 72.66 72.67 20.4K
09:50 72.67 72.81 72.28 72.75 14.3K
09:51 72.90 72.97 72.63 72.94 12.2K
09:52 72.78 73.46 72.78 73.46 7.3K
09:53 73.21 73.33 73.17 73.23 6.8K
09:54 73.12 73.12 72.89 72.97 5.4K
09:55 72.75 73.07 72.60 73.02 5.4K
09:56 73.12 73.12 72.85 72.91 2.8K
09:57 73.01 73.01 72.64 72.80 8.4K
09:58 73.04 73.30 72.89 73.30 2.6K
09:59 73.24 73.45 72.91 72.92 7.9K
10:00 72.87 73.31 72.87 73.23 6.5K
10:01 73.78 73.78 73.51 73.71 14.0K
10:02 73.72 74.00 73.72 74.00 10.1K
10:03 74.09 74.10 73.96 73.96 11.3K
10:04 73.97 73.97 73.74 73.89 9.4K
10:05 73.82 74.21 73.82 74.21 8.6K
10:06 74.21 74.39 74.07 74.39 6.2K
10:07 74.50 74.67 74.50 74.67 10.1K
10:08 74.81 75.05 74.81 75.05 26.5K
10:09 75.00 75.60 75.00 75.48 17.6K
10:10 75.26 75.26 74.91 75.19 10.2K
10:11 75.29 75.37 74.86 74.86 7.7K
10:12 74.45 74.74 74.44 74.72 10.4K
10:13 74.71 74.99 74.68 74.96 2.2K
10:14 75.22 75.28 75.11 75.21 5.6K
10:15 75.28 75.45 74.98 74.98 30.7K
10:16 74.92 75.23 74.92 75.13 4.6K
10:17 75.03 75.57 75.03 75.30 3.8K
10:18 75.17 75.50 75.17 75.35 8.7K
10:19 75.22 75.27 74.89 75.27 8.5K
10:20 75.21 75.21 74.90 74.93 4.1K
10:21 74.66 75.20 74.48 75.20 10.2K
10:22 75.30 75.30 74.88 74.88 16.0K
10:23 75.11 75.21 75.04 75.04 12.6K
10:24 75.18 75.32 75.18 75.24 6.4K
10:25 75.23 75.31 75.23 75.31 2.9K
10:26 75.18 75.18 74.61 74.61 5.6K
10:27 74.66 74.95 74.65 74.76 5.0K
10:28 74.70 74.73 74.49 74.49 9.2K
10:29 74.59 74.59 74.38 74.38 5.0K
10:30 74.58 74.69 74.55 74.69 2.3K
10:31 75.00 75.02 74.91 74.91 3.5K
10:32 75.00 75.00 74.95 74.98 1.9K
10:33 75.01 75.01 74.73 74.73 3.4K
10:34 74.73 74.96 74.70 74.80 6.8K
10:35 74.63 74.63 74.55 74.55 11.4K
10:36 74.55 74.70 74.38 74.38 14.3K
10:37 74.11 74.14 74.00 74.14 3.1K
10:38 74.58 74.58 74.58 74.58 0.6K
10:39 74.77 74.77 74.77 74.77 0.4K
10:40 74.63 74.63 74.61 74.61 1.3K
10:41 74.50 74.50 74.14 74.23 6.3K
10:42 74.02 74.02 73.84 73.84 2.1K
10:43 73.66 73.66 73.30 73.57 10.1K
10:44 73.60 74.05 73.60 73.89 5.0K
10:45 73.83 73.83 73.33 73.33 3.2K
10:46 73.31 73.50 73.25 73.41 5.6K
10:47 73.33 73.44 73.33 73.44 6.9K
10:48 73.61 73.61 73.58 73.58 1.6K
10:49 73.36 73.60 73.36 73.54 2.7K
10:50 73.64 73.64 73.04 73.04 4.1K
10:51 73.19 73.19 72.81 73.03 11.1K
10:52 73.03 73.43 72.87 73.43 8.4K
10:53 73.64 73.64 73.17 73.17 2.3K
10:54 73.40 73.50 73.37 73.37 2.2K
10:55 73.21 73.28 73.21 73.22 1.5K
10:56 73.10 73.20 73.01 73.10 19.0K
10:57 73.00 73.15 73.00 73.15 7.7K
10:58 73.00 73.00 73.00 73.00 2.4K
10:59 72.86 72.86 72.66 72.80 4.3K
11:00 72.80 72.94 72.66 72.66 5.6K
11:01 72.71 72.84 72.71 72.84 3.0K
11:02 72.79 72.79 72.58 72.76 5.3K
11:03 72.84 72.95 72.69 72.69 5.0K
11:04 72.67 72.92 72.67 72.69 4.3K
11:05 72.58 72.65 72.56 72.56 1.0K
11:06 72.60 72.60 71.62 71.69 63.4K
11:07 71.52 71.52 71.15 71.28 42.4K
11:08 71.21 71.40 71.18 71.33 7.9K
11:09 71.21 71.35 71.00 71.25 14.2K
11:10 71.33 71.33 70.66 70.71 25.0K
11:11 70.60 70.60 70.32 70.36 7.6K
11:12 70.81 70.82 70.70 70.70 7.2K
11:13 70.61 70.70 70.38 70.38 8.6K
11:14 70.37 70.44 70.21 70.27 6.2K
11:15 70.21 70.21 69.51 69.64 25.1K
11:16 69.64 69.75 69.50 69.53 4.8K
11:17 69.87 70.33 69.87 70.16 7.5K
11:18 70.03 70.52 70.03 70.51 10.5K
11:19 70.42 70.55 70.39 70.55 2.2K
11:20 70.65 71.12 70.65 71.12 6.8K
11:21 70.99 70.99 70.82 70.87 2.7K
11:22 70.77 70.77 70.58 70.61 1.1K
11:23 70.46 70.46 70.46 70.46 2.3K
11:24 70.36 70.49 70.36 70.38 2.4K
11:25 70.29 70.29 70.09 70.22 1.3K
11:26 70.39 70.80 70.39 70.80 8.5K
11:27 70.83 70.83 70.74 70.82 7.7K
11:29 70.90 70.90 70.72 70.76 2.5K
11:30 70.85 70.85 70.64 70.71 1.7K
11:31 71.09 71.09 71.09 71.09 1.1K
11:32 71.00 71.00 70.88 70.96 12.6K
11:33 70.88 70.92 70.88 70.92 2.1K
11:34 70.91 70.91 70.48 70.58 5.2K
11:35 70.67 70.79 70.60 70.77 7.0K
11:36 70.79 70.98 70.72 70.72 2.2K
11:37 70.48 70.57 70.30 70.57 5.2K
11:38 70.60 70.75 70.60 70.75 0.8K
11:39 70.74 70.93 70.66 70.77 9.1K
11:40 70.97 70.98 70.85 70.85 3.4K
11:41 70.79 70.79 70.79 70.79 0.1K
11:42 71.05 71.05 70.58 70.60 1.5K
11:43 70.61 70.85 70.61 70.85 1.1K
11:44 70.97 70.98 70.97 70.98 1.9K
11:45 70.96 71.05 70.88 70.91 2.7K
11:46 71.03 71.03 70.87 70.96 1.8K
11:47 70.68 70.68 70.61 70.65 0.8K
11:48 70.75 70.75 70.57 70.57 1.0K
11:49 70.50 70.52 70.42 70.42 1.3K
11:50 70.46 70.46 70.36 70.36 1.3K
11:51 70.31 70.67 70.31 70.67 1.3K
11:52 70.77 70.77 70.77 70.77 0.8K
11:53 71.03 71.16 70.98 71.00 2.3K
11:54 70.74 70.74 70.74 70.74 0.6K
11:56 70.65 70.67 70.56 70.56 0.9K
11:57 70.74 70.74 70.74 70.74 0.3K
11:59 71.01 71.24 70.95 71.24 9.2K
12:00 71.31 71.32 71.12 71.32 5.9K
12:01 71.35 71.35 71.25 71.25 0.9K
12:02 71.44 71.77 71.44 71.76 9.6K
12:03 71.77 71.81 71.68 71.68 15.2K
12:04 71.65 71.69 71.32 71.32 2.5K
12:05 71.49 71.53 71.45 71.52 3.3K
12:06 71.65 71.80 71.54 71.58 6.1K
12:07 71.72 71.72 71.57 71.57 3.4K
12:08 71.40 71.66 71.40 71.64 2.6K
12:09 71.80 72.00 71.80 71.92 7.9K
12:10 71.94 72.00 71.85 71.86 4.3K
12:11 71.80 71.88 71.69 71.84 2.6K
12:12 71.84 71.91 71.81 71.91 1.1K
12:13 71.95 72.00 71.95 71.99 8.1K
12:14 71.76 72.11 71.76 72.11 4.7K
12:15 72.17 72.20 72.12 72.11 4.9K
12:16 72.22 72.33 72.22 72.33 1.6K
12:17 72.18 72.19 72.13 72.13 5.5K
12:18 72.11 72.14 72.11 72.14 1.6K
12:19 72.20 72.26 72.19 72.19 1.3K
12:20 72.25 72.25 72.25 72.25 0.5K
12:21 72.37 72.50 72.37 72.50 3.8K
12:22 72.49 72.70 72.42 72.70 4.0K
12:23 72.71 72.87 72.71 72.87 4.6K
12:24 72.78 72.80 72.61 72.61 1.6K
12:25 72.64 72.64 72.38 72.47 3.1K
12:26 72.47 72.55 72.44 72.49 2.4K
12:27 72.56 72.58 72.56 72.58 3.7K
12:28 72.47 72.47 72.43 72.43 1.1K
12:29 72.28 72.28 72.10 72.13 0.9K
12:30 72.10 72.10 72.03 72.10 1.3K
12:31 72.51 72.61 72.42 72.42 1.1K
12:32 72.49 72.49 72.42 72.42 1.5K
12:33 72.55 72.58 72.55 72.58 0.8K
12:35 72.38 72.38 72.38 72.38 0.4K
12:36 72.38 72.38 72.37 72.37 0.7K
12:37 72.35 72.35 72.32 72.32 1.5K
12:38 72.19 72.24 72.11 72.11 1.3K
12:39 72.04 72.19 72.04 72.19 4.3K
12:40 72.10 72.12 72.02 72.02 1.8K
12:41 72.10 72.10 72.00 72.00 2.6K
12:44 71.97 71.97 71.97 71.97 0.2K
12:45 72.00 72.00 71.96 71.96 1.1K
12:46 71.88 71.88 71.76 71.76 1.4K
12:47 71.78 71.78 71.67 71.71 4.4K
12:48 71.79 71.80 71.79 71.80 8.3K
12:49 71.88 71.88 71.88 71.88 0.3K
12:50 71.85 71.99 71.85 71.99 0.6K
12:52 72.00 72.09 72.00 72.05 0.9K
12:53 72.02 72.02 72.02 72.02 0.1K
12:54 72.04 72.36 72.04 72.36 4.0K
12:55 72.36 72.36 72.31 72.31 0.4K
12:56 72.39 72.39 72.39 72.39 0.2K
12:57 72.34 72.34 72.34 72.34 0.2K
12:58 72.47 72.47 72.47 72.47 0.7K
12:59 72.36 72.36 72.23 72.23 0.9K
13:00 72.21 72.21 72.16 72.16 1.9K
13:03 71.90 71.90 71.89 71.89 0.6K
13:04 72.03 72.03 71.88 71.88 0.6K
13:05 71.83 72.12 71.83 72.12 1.8K
13:06 72.03 72.11 72.01 72.11 5.4K
13:07 72.30 72.39 72.27 72.27 1.2K
13:08 71.97 71.99 71.91 71.91 1.5K
13:09 71.87 71.87 71.87 71.87 0.2K
13:10 72.01 72.17 72.01 72.17 5.4K
13:11 72.13 72.13 72.13 72.13 1.4K
13:15 72.03 72.03 72.03 72.03 0.1K
13:16 71.83 71.83 71.83 71.83 1.8K
13:17 71.90 71.90 71.90 71.90 0.8K
13:18 71.95 71.95 71.73 71.73 2.1K
13:19 71.60 71.78 71.53 71.78 1.9K
13:20 71.64 71.64 71.48 71.48 0.4K
13:21 71.55 71.60 71.41 71.41 10.2K
13:22 71.22 71.22 71.14 71.15 1.9K
13:23 71.30 71.37 71.30 71.32 1.8K
13:24 71.37 71.37 71.29 71.29 5.7K
13:25 71.10 71.24 70.91 71.24 4.9K
13:26 71.19 71.40 71.18 71.30 3.3K
13:27 71.16 71.16 71.06 71.06 4.3K
13:28 70.70 70.74 70.70 70.74 2.0K
13:29 70.81 71.08 70.81 71.08 0.9K
13:30 70.90 70.90 70.90 70.90 0.6K
13:31 70.76 70.94 70.76 70.79 2.6K
13:32 70.60 70.60 70.25 70.25 4.1K
13:33 70.06 70.47 70.06 70.21 8.2K
13:34 70.57 70.57 70.48 70.48 0.9K
13:35 70.40 70.42 70.28 70.37 2.1K
13:36 70.65 70.65 70.65 70.65 0.1K
13:37 70.75 70.77 70.68 70.73 1.9K
13:38 70.61 70.61 70.61 70.61 0.1K
13:39 70.55 70.69 70.55 70.69 0.8K
13:40 70.83 70.83 70.83 70.83 0.4K
13:42 70.84 70.84 70.84 70.84 1.4K
13:43 70.52 70.52 70.52 70.52 0.4K
13:44 70.70 70.70 70.70 70.70 0.3K
13:45 71.03 71.03 70.83 70.96 3.5K
13:46 70.96 70.96 70.87 70.87 1.2K
13:47 70.56 70.56 70.56 70.56 0.5K
13:48 70.69 70.70 70.65 70.65 0.3K
13:49 70.56 70.56 70.50 70.55 8.0K
13:50 70.36 70.36 70.22 70.22 1.9K
13:51 70.08 70.19 69.79 69.79 11.7K
13:52 69.78 69.78 69.40 69.40 7.3K
13:53 69.57 69.71 69.50 69.50 4.2K
13:54 69.41 69.52 69.35 69.50 5.5K
13:55 69.43 69.48 69.26 69.26 6.1K
13:56 69.27 69.36 69.27 69.30 3.2K
13:57 69.29 69.30 68.98 68.98 5.2K
13:58 69.01 69.01 68.73 68.80 7.4K
13:59 68.96 69.16 68.96 69.16 2.3K
14:00 69.53 69.53 69.45 69.45 1.6K
14:01 69.67 69.99 69.67 69.80 3.6K
14:02 69.44 69.44 69.44 69.44 0.2K
14:03 69.49 69.49 69.44 69.44 1.0K
14:04 69.39 69.44 69.39 69.44 1.2K
14:05 69.40 69.40 69.37 69.38 3.9K
14:06 68.70 68.70 68.64 68.65 0.9K
14:07 68.62 68.65 68.34 68.39 73.2K
14:08 68.27 68.76 68.27 68.76 27.0K
14:09 68.60 68.60 68.31 68.31 1.6K
14:10 68.24 68.24 67.83 67.90 7.9K
14:11 68.07 68.29 67.99 68.11 3.1K
14:12 68.07 68.24 67.93 68.24 3.9K
14:13 68.40 68.49 67.83 67.83 17.7K
14:14 67.92 67.92 67.52 67.52 4.5K
14:15 67.50 67.60 67.50 67.60 6.5K
14:16 67.55 67.55 67.30 67.31 4.1K
14:17 67.60 68.01 67.60 67.96 9.4K
14:18 67.91 67.91 67.70 67.70 3.5K
14:20 68.33 68.53 68.25 68.53 4.1K
14:21 68.52 68.97 68.52 68.91 8.9K
14:22 68.90 68.96 68.75 68.96 1.5K
14:23 68.87 68.96 68.75 68.75 5.8K
14:24 68.72 68.79 68.56 68.73 6.9K
14:25 68.48 68.62 68.45 68.62 1.8K
14:27 68.84 68.84 68.84 68.84 0.6K
14:28 68.92 68.92 68.70 68.70 1.1K
14:29 68.65 68.65 68.65 68.65 0.1K
14:30 68.61 68.97 68.56 68.90 2.5K
14:31 69.00 69.13 69.00 69.13 0.5K
14:32 69.38 69.40 69.36 69.36 1.6K
14:33 69.13 69.16 69.13 69.16 0.4K
14:34 69.38 69.47 69.25 69.25 2.3K
14:35 69.10 69.13 69.10 69.13 2.2K
14:36 69.21 69.21 69.21 69.21 2.1K
14:38 69.20 69.20 69.05 69.05 0.5K
14:39 68.91 68.91 68.91 68.91 5.4K
14:40 68.87 68.92 68.87 68.92 0.5K
14:42 68.92 68.97 68.89 68.89 1.4K
14:44 68.80 69.00 68.80 69.00 3.2K
14:45 68.94 69.01 68.94 69.01 0.8K
14:47 69.34 69.34 69.34 69.34 2.2K
14:48 68.98 68.99 68.96 68.96 2.2K
14:52 68.62 68.78 68.62 68.78 2.6K
14:53 68.75 68.75 68.69 68.69 1.9K
14:55 68.65 68.71 68.65 68.71 1.4K
14:57 68.63 68.63 68.45 68.45 5.6K
14:58 68.59 68.61 68.57 68.57 1.9K
14:59 68.54 68.54 68.44 68.47 6.6K
15:00 68.69 69.09 68.69 69.08 0.7K
15:01 69.09 69.10 69.09 69.10 0.5K
15:02 69.03 69.03 68.94 69.00 1.8K
15:03 68.94 69.00 68.87 68.87 1.1K
15:04 68.80 68.80 68.80 68.80 1.5K
15:05 69.04 69.04 69.02 69.02 1.1K
15:07 69.01 69.09 69.01 69.05 12.5K
15:08 68.65 68.78 68.65 68.65 0.8K
15:09 68.47 68.63 68.47 68.63 2.3K
15:10 68.65 68.70 68.65 68.70 0.9K
15:11 68.54 68.54 68.50 68.50 1.0K
15:12 68.36 68.36 68.20 68.20 0.8K
15:13 68.11 68.17 68.11 68.16 1.0K
15:14 68.15 68.15 67.99 68.06 1.5K
15:15 68.06 68.06 68.06 68.06 1.5K
15:16 68.00 68.00 67.70 67.70 3.3K
15:17 67.79 68.13 67.79 68.13 0.7K
15:18 68.27 68.27 68.09 68.09 0.3K
15:19 68.15 68.18 67.97 68.17 1.9K
15:20 68.04 68.09 67.96 68.09 2.1K
15:21 67.65 67.67 67.39 67.41 8.4K
15:22 67.43 67.59 67.39 67.59 4.9K
15:23 67.44 67.60 67.44 67.60 1.7K
15:24 67.58 67.83 67.58 67.74 1.6K
15:25 67.88 67.88 67.79 67.85 1.2K
15:26 67.82 67.82 67.56 67.56 2.7K
15:27 67.47 67.73 67.47 67.71 0.7K
15:28 67.78 67.78 67.71 67.71 1.5K
15:29 67.63 67.65 67.63 67.65 1.2K
15:30 67.60 67.60 67.38 67.38 7.7K
15:31 67.35 67.35 67.35 67.35 1.2K
15:32 67.26 67.30 67.23 67.22 1.0K
15:33 67.15 67.18 66.97 67.12 9.2K
15:34 67.26 67.26 67.14 67.14 2.5K
15:35 67.38 67.38 67.38 67.38 0.6K
15:37 67.32 67.37 67.28 67.37 2.2K
15:38 67.38 67.52 67.38 67.52 3.1K
15:39 67.36 67.36 67.09 67.27 1.9K
15:40 67.38 67.38 67.38 67.38 0.4K
15:41 67.25 67.35 67.25 67.35 4.2K
15:42 67.43 67.43 67.43 67.43 0.3K
15:43 67.22 67.28 67.22 67.28 0.3K
15:44 67.42 67.53 67.42 67.52 2.6K
15:45 67.49 67.49 67.44 67.44 3.0K
15:46 67.49 67.49 67.26 67.26 1.4K
15:47 67.33 67.43 67.33 67.43 0.4K
15:48 67.35 67.35 67.35 67.35 3.1K
15:49 67.42 67.42 67.22 67.22 4.0K
15:50 67.36 67.36 67.02 67.02 4.1K
15:51 67.21 67.21 67.21 67.21 1.0K
15:52 66.69 66.81 66.62 66.62 5.9K
15:53 66.68 66.68 66.49 66.49 4.9K
15:54 66.69 66.89 66.62 66.89 2.3K
15:55 67.15 67.41 67.15 67.27 31.8K
15:56 67.52 67.61 67.50 67.52 4.6K
15:57 67.55 67.57 67.40 67.50 4.1K
15:58 67.47 67.52 67.39 67.46 14.7K
15:59 67.46 67.76 67.46 67.68 180.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available