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 41.15 42.24 40.31 41.88 997.1K
09:31 41.87 43.00 40.07 40.12 68.9K
09:32 40.21 40.44 40.05 40.40 102.9K
09:33 40.28 40.68 40.00 40.42 73.0K
09:34 40.37 42.42 40.02 42.11 61.6K
09:35 42.23 42.84 42.22 42.30 86.3K
09:36 42.23 42.23 41.09 41.09 59.9K
09:37 41.11 41.85 41.11 41.77 18.3K
09:38 41.74 41.89 41.12 41.56 33.9K
09:39 41.81 41.82 41.30 41.46 28.9K
09:40 41.70 42.15 41.61 41.94 15.7K
09:41 41.81 42.34 41.34 41.34 41.5K
09:42 41.27 41.36 41.11 41.15 73.4K
09:43 41.03 41.03 40.41 40.60 59.3K
09:44 40.61 40.61 40.28 40.28 62.5K
09:45 40.25 40.36 39.75 39.77 71.0K
09:46 39.75 40.43 39.73 40.40 45.1K
09:47 40.53 41.28 40.32 41.19 35.9K
09:48 41.11 41.23 40.70 41.23 15.7K
09:49 41.10 41.12 40.38 40.38 24.4K
09:50 40.37 40.57 40.19 40.34 13.9K
09:51 40.41 40.60 40.18 40.18 27.9K
09:52 40.16 40.42 40.06 40.36 22.9K
09:53 40.62 40.66 40.32 40.40 27.6K
09:54 40.31 40.70 40.17 40.34 20.1K
09:55 40.30 40.90 40.30 40.89 13.8K
09:56 40.70 41.16 40.54 41.16 16.0K
09:57 41.14 41.14 40.64 40.73 14.6K
09:58 40.83 41.04 40.50 40.50 12.0K
09:59 40.39 40.65 40.35 40.53 19.8K
10:00 40.55 40.64 40.29 40.29 12.6K
10:01 40.22 40.22 40.00 40.04 51.8K
10:02 40.01 40.51 40.01 40.51 50.4K
10:03 40.49 40.87 40.42 40.52 13.2K
10:04 40.52 40.53 40.10 40.13 42.0K
10:05 40.06 40.20 39.80 39.80 56.2K
10:06 39.78 39.78 39.51 39.67 43.8K
10:07 39.70 39.93 39.70 39.77 34.2K
10:08 39.67 39.67 39.25 39.35 72.7K
10:09 39.39 39.42 39.06 39.07 31.6K
10:10 39.00 39.00 38.82 39.00 69.6K
10:11 39.01 39.03 38.64 38.69 59.9K
10:12 38.82 38.84 38.47 38.47 50.6K
10:13 38.58 38.92 38.57 38.61 56.8K
10:14 38.58 38.66 38.40 38.40 39.4K
10:15 38.51 39.35 38.51 39.23 37.9K
10:16 39.00 39.00 38.69 38.73 20.3K
10:17 38.72 38.74 38.62 38.62 22.4K
10:18 38.51 38.80 38.42 38.79 21.4K
10:19 38.91 38.91 38.69 38.80 8.4K
10:20 38.83 38.88 38.74 38.80 15.6K
10:21 38.82 38.82 38.53 38.64 21.2K
10:22 38.64 38.64 38.18 38.23 35.4K
10:23 38.20 38.22 38.04 38.10 55.2K
10:24 38.12 38.36 38.08 38.23 25.1K
10:25 38.06 38.10 38.00 38.00 36.0K
10:26 38.03 38.03 37.83 37.88 49.4K
10:27 37.95 37.96 37.83 37.92 34.7K
10:28 37.91 38.08 37.91 38.03 48.2K
10:29 38.02 38.09 37.90 37.95 15.3K
10:30 37.91 37.98 37.63 37.78 27.2K
10:31 37.85 38.39 37.85 38.35 33.1K
10:32 38.39 38.45 38.29 38.29 52.6K
10:33 38.30 38.34 38.07 38.28 14.6K
10:34 38.11 38.33 38.11 38.14 9.5K
10:35 38.22 38.40 38.19 38.27 18.2K
10:36 38.31 38.31 37.87 38.08 26.9K
10:37 37.95 38.01 37.61 37.61 29.7K
10:38 37.63 37.83 37.45 37.83 27.3K
10:39 37.90 37.90 37.66 37.67 26.6K
10:40 37.72 37.72 37.50 37.62 20.1K
10:41 37.76 38.06 37.64 37.64 13.1K
10:42 37.61 37.64 37.54 37.58 55.7K
10:43 37.60 37.63 37.43 37.58 24.2K
10:44 37.55 37.63 37.35 37.35 29.0K
10:45 37.39 37.39 37.10 37.10 30.6K
10:46 37.09 37.19 37.09 37.12 20.7K
10:47 37.08 37.08 36.84 36.85 56.0K
10:48 36.92 36.97 36.82 36.93 21.2K
10:49 36.94 36.96 36.73 36.73 25.2K
10:50 36.77 36.92 36.73 36.86 19.3K
10:51 36.81 36.94 36.71 36.71 10.5K
10:52 36.70 36.78 36.50 36.52 26.5K
10:53 36.49 36.85 36.47 36.84 29.0K
10:54 36.81 37.10 36.76 37.10 18.2K
10:55 37.08 37.26 37.01 37.20 21.8K
10:56 37.29 37.53 37.14 37.48 25.0K
10:57 37.51 37.51 37.32 37.38 29.1K
10:58 37.33 37.74 37.33 37.74 17.3K
10:59 37.81 37.91 37.71 37.76 37.9K
11:00 37.59 37.71 37.33 37.33 27.1K
11:01 37.35 37.35 37.22 37.31 24.7K
11:02 37.33 37.57 37.33 37.56 9.2K
11:03 37.55 37.57 37.21 37.40 12.1K
11:04 37.39 37.60 37.39 37.55 32.4K
11:05 37.54 37.77 37.54 37.67 15.2K
11:06 37.54 37.57 37.30 37.57 17.2K
11:07 37.44 37.44 37.16 37.30 8.2K
11:08 37.21 37.50 37.21 37.50 9.2K
11:09 37.54 37.76 37.54 37.67 26.3K
11:10 37.69 37.69 37.37 37.40 7.9K
11:11 37.34 37.45 37.20 37.43 11.8K
11:12 37.53 37.78 37.53 37.69 12.6K
11:13 37.67 37.86 37.62 37.73 48.9K
11:14 37.75 37.75 37.55 37.55 11.9K
11:15 37.62 37.62 37.42 37.43 5.5K
11:16 37.47 37.47 37.18 37.23 12.4K
11:17 37.23 37.39 37.16 37.28 8.3K
11:18 37.23 37.23 37.10 37.16 8.1K
11:19 37.13 37.36 37.00 37.06 15.7K
11:20 37.05 37.12 37.02 37.04 5.3K
11:21 37.02 37.13 36.89 37.13 17.3K
11:22 37.14 37.14 36.98 37.05 13.4K
11:23 37.07 37.07 36.87 36.94 15.8K
11:24 36.97 37.35 36.94 37.12 37.0K
11:25 37.13 37.13 36.89 36.97 7.5K
11:26 37.17 37.30 37.17 37.28 15.5K
11:27 37.28 37.51 37.28 37.51 30.8K
11:28 37.55 37.60 37.42 37.56 30.4K
11:29 37.54 37.54 37.14 37.20 8.3K
11:30 37.18 37.21 36.82 36.92 13.2K
11:31 36.88 36.88 36.72 36.72 17.6K
11:32 36.65 36.68 36.50 36.53 49.7K
11:33 36.50 36.51 36.25 36.27 25.0K
11:34 36.29 36.34 36.25 36.33 13.2K
11:35 36.28 36.42 36.25 36.29 12.3K
11:36 36.32 36.37 36.17 36.17 55.6K
11:37 36.03 36.22 35.90 36.22 56.5K
11:38 36.30 36.41 36.30 36.40 18.6K
11:39 36.40 36.40 36.19 36.26 21.3K
11:40 36.18 36.51 36.17 36.51 46.6K
11:41 36.51 37.05 36.51 36.93 47.6K
11:42 36.89 36.99 36.86 36.99 36.5K
11:43 36.98 37.00 36.65 36.78 11.1K
11:44 36.85 37.00 36.60 36.67 14.8K
11:45 36.73 36.76 36.67 36.71 9.0K
11:46 36.51 36.59 36.44 36.44 3.7K
11:47 36.49 36.53 36.40 36.45 11.9K
11:48 36.26 36.26 36.13 36.23 11.0K
11:49 36.22 36.40 36.22 36.26 6.7K
11:50 36.27 36.27 36.16 36.18 21.0K
11:51 36.10 36.31 36.03 36.24 41.3K
11:52 36.20 36.24 36.15 36.17 14.8K
11:53 36.22 36.24 36.12 36.24 27.3K
11:54 36.27 36.35 36.22 36.22 26.9K
11:55 36.20 36.22 36.16 36.17 5.0K
11:56 36.12 36.12 35.84 35.90 49.0K
11:57 35.86 35.97 35.76 35.97 29.5K
11:58 35.87 36.06 35.87 36.00 6.5K
11:59 35.87 35.91 35.81 35.91 10.9K
12:00 35.98 36.21 35.98 36.20 10.2K
12:01 36.26 36.38 36.23 36.23 23.0K
12:02 36.24 36.37 36.24 36.29 21.1K
12:03 36.29 36.39 36.29 36.35 15.1K
12:04 36.45 36.48 36.40 36.42 12.3K
12:05 36.34 36.38 36.32 36.33 14.4K
12:06 36.33 36.37 36.25 36.26 5.7K
12:07 36.39 36.45 36.35 36.45 3.1K
12:08 36.35 36.48 36.35 36.48 11.1K
12:09 36.42 36.47 36.27 36.31 11.1K
12:10 36.30 36.34 36.27 36.27 3.8K
12:11 36.30 36.35 36.28 36.28 19.2K
12:12 36.32 36.51 36.27 36.51 9.1K
12:13 36.56 36.56 36.33 36.33 5.7K
12:14 36.35 36.36 36.27 36.36 4.4K
12:15 36.34 36.49 36.34 36.49 7.7K
12:16 36.55 36.55 36.35 36.40 9.0K
12:17 36.43 36.43 36.26 36.43 14.8K
12:18 36.43 36.43 36.36 36.39 3.7K
12:19 36.35 36.35 36.23 36.28 33.6K
12:20 36.31 36.48 36.30 36.42 6.6K
12:21 36.38 36.54 36.38 36.54 4.1K
12:22 36.54 36.78 36.49 36.78 13.4K
12:23 36.72 36.80 36.64 36.68 15.2K
12:24 36.63 36.97 36.62 36.97 11.9K
12:25 36.97 37.04 36.95 37.03 9.4K
12:26 37.04 37.04 36.90 36.90 10.2K
12:27 36.85 36.92 36.79 36.84 8.3K
12:28 36.68 36.68 36.49 36.61 5.7K
12:29 36.58 36.83 36.54 36.65 5.9K
12:30 36.49 36.60 36.49 36.60 5.5K
12:31 36.32 36.39 36.32 36.35 25.0K
12:32 36.37 36.43 36.28 36.43 10.1K
12:33 36.52 36.61 36.39 36.61 31.4K
12:34 36.61 36.61 36.53 36.53 3.1K
12:35 36.54 36.58 36.54 36.58 3.6K
12:36 36.68 36.68 36.60 36.61 13.9K
12:37 36.67 36.67 36.63 36.66 11.6K
12:38 36.80 36.80 36.50 36.50 10.2K
12:39 36.48 36.52 36.40 36.40 6.8K
12:40 36.45 36.45 36.33 36.33 3.7K
12:41 36.32 36.50 36.30 36.48 8.6K
12:42 36.46 36.54 36.45 36.53 13.1K
12:43 36.78 36.89 36.77 36.77 3.9K
12:44 36.84 36.84 36.47 36.47 4.0K
12:45 36.55 36.55 36.53 36.53 1.4K
12:46 36.44 36.44 36.32 36.33 10.5K
12:47 36.30 36.43 36.30 36.43 2.6K
12:48 36.40 36.40 36.34 36.40 2.7K
12:49 36.39 36.43 36.39 36.40 2.1K
12:50 36.34 36.34 36.31 36.32 5.7K
12:51 36.29 36.55 36.29 36.43 5.9K
12:52 36.44 36.44 36.44 36.44 0.8K
12:53 36.30 36.30 36.30 36.30 0.9K
12:54 36.31 36.31 36.10 36.22 12.6K
12:55 36.21 36.31 36.21 36.31 1.5K
12:56 36.26 36.36 36.26 36.36 2.7K
12:57 36.39 36.68 36.39 36.64 9.5K
12:58 36.70 36.82 36.63 36.74 6.5K
12:59 36.75 36.81 36.75 36.80 9.4K
13:00 36.78 36.94 36.78 36.83 12.7K
13:01 36.87 36.88 36.78 36.79 2.7K
13:02 36.65 36.77 36.60 36.74 8.9K
13:03 36.70 36.89 36.70 36.87 11.5K
13:04 36.89 36.89 36.70 36.70 10.6K
13:05 36.70 36.80 36.70 36.77 5.4K
13:06 36.87 37.02 36.86 36.88 16.2K
13:07 36.84 36.84 36.63 36.69 11.2K
13:08 36.73 36.81 36.69 36.81 4.2K
13:09 36.84 36.84 36.80 36.81 8.5K
13:10 36.80 36.80 36.68 36.72 9.1K
13:11 36.75 36.76 36.64 36.76 4.0K
13:12 36.72 36.72 36.55 36.55 7.3K
13:13 36.56 36.56 36.42 36.50 7.5K
13:14 36.49 36.50 36.39 36.42 3.2K
13:15 36.36 36.39 36.36 36.39 2.3K
13:16 36.50 36.51 36.50 36.51 3.0K
13:17 36.48 36.60 36.48 36.60 2.7K
13:18 36.57 36.57 36.49 36.49 8.0K
13:19 36.60 36.69 36.60 36.69 1.2K
13:20 36.67 36.67 36.57 36.57 3.9K
13:21 36.60 36.80 36.60 36.80 3.0K
13:22 36.83 36.91 36.83 36.87 2.9K
13:23 36.87 36.93 36.85 36.93 3.6K
13:24 36.85 36.85 36.75 36.76 3.7K
13:25 36.77 36.83 36.77 36.80 12.7K
13:26 36.80 36.80 36.75 36.77 4.4K
13:27 36.80 36.90 36.80 36.90 6.4K
13:28 36.93 36.98 36.90 36.98 5.8K
13:29 37.04 37.33 37.04 37.26 15.5K
13:30 37.27 37.46 37.26 37.29 33.6K
13:31 37.31 37.31 37.08 37.08 8.3K
13:32 36.95 37.26 36.95 37.26 2.1K
13:33 37.28 37.50 37.25 37.38 12.2K
13:34 37.43 37.50 37.40 37.49 13.6K
13:35 37.46 37.75 37.46 37.75 14.9K
13:36 37.79 37.79 37.48 37.61 12.4K
13:37 37.62 37.76 37.60 37.72 6.9K
13:38 37.77 37.98 37.75 37.98 17.0K
13:39 37.99 38.01 37.93 38.01 23.9K
13:40 38.03 38.09 37.77 37.77 11.6K
13:41 37.75 37.86 37.73 37.77 9.9K
13:42 37.81 38.17 37.73 38.17 14.5K
13:43 38.15 38.40 38.08 38.39 28.9K
13:44 38.27 38.45 38.27 38.45 9.3K
13:45 38.44 38.46 38.34 38.34 6.3K
13:46 38.16 38.20 38.12 38.17 8.2K
13:47 38.14 38.14 37.84 37.84 8.5K
13:48 37.78 37.88 37.78 37.78 4.9K
13:49 37.75 37.98 37.75 37.95 9.4K
13:50 37.92 37.92 37.77 37.85 5.6K
13:51 37.85 37.85 37.76 37.85 5.4K
13:52 37.92 38.14 37.92 38.13 8.1K
13:53 38.24 38.25 38.17 38.24 6.0K
13:54 38.29 38.42 38.20 38.35 12.3K
13:55 38.33 38.43 38.32 38.39 15.3K
13:56 38.41 38.50 38.41 38.45 13.4K
13:57 38.47 38.49 38.30 38.30 9.4K
13:58 38.30 38.51 38.27 38.51 13.2K
13:59 38.67 38.67 38.33 38.33 6.8K
14:00 38.35 38.44 38.31 38.44 5.8K
14:01 38.49 38.49 38.42 38.45 8.9K
14:02 38.50 38.66 38.50 38.65 4.9K
14:03 38.67 38.68 38.63 38.64 10.9K
14:04 38.70 38.70 38.47 38.48 26.4K
14:05 38.50 38.79 38.50 38.78 4.4K
14:06 38.81 38.94 38.76 38.92 9.0K
14:07 38.86 38.97 38.86 38.91 8.6K
14:08 38.88 38.90 38.81 38.84 12.3K
14:09 38.85 38.98 38.80 38.98 28.3K
14:10 38.97 39.28 38.97 39.24 22.5K
14:11 39.24 39.24 39.14 39.24 7.3K
14:12 39.24 39.29 39.24 39.29 36.1K
14:13 39.37 39.39 39.29 39.35 22.1K
14:14 39.36 39.36 39.24 39.31 15.2K
14:15 39.35 39.60 39.35 39.45 27.1K
14:16 39.46 39.60 39.41 39.60 11.1K
14:17 39.66 39.66 39.25 39.25 35.0K
14:18 39.25 39.53 39.25 39.49 24.5K
14:19 39.49 39.67 39.34 39.66 20.6K
14:20 39.64 39.65 39.50 39.57 8.7K
14:21 39.57 39.68 39.47 39.51 6.9K
14:22 39.66 39.87 39.66 39.86 15.1K
14:23 39.88 40.15 39.88 40.10 21.8K
14:24 40.09 40.11 40.02 40.04 12.7K
14:25 40.12 40.12 40.07 40.12 2.8K
14:26 40.11 40.25 40.09 40.21 17.4K
14:27 40.19 40.29 39.89 40.23 24.8K
14:28 40.23 40.56 40.23 40.48 26.3K
14:29 40.50 40.50 40.13 40.13 34.2K
14:30 40.11 40.40 40.11 40.40 18.4K
14:31 40.30 40.60 40.30 40.54 18.6K
14:32 40.64 40.88 40.57 40.87 33.0K
14:33 40.88 40.99 40.86 40.93 33.2K
14:34 40.95 40.98 40.64 40.78 24.3K
14:35 40.76 40.82 40.63 40.63 11.9K
14:36 40.57 40.84 40.57 40.84 7.2K
14:37 40.71 40.96 40.71 40.92 13.0K
14:38 40.80 40.85 40.76 40.85 11.7K
14:39 40.83 40.83 40.38 40.38 22.6K
14:40 40.28 40.41 40.06 40.41 19.2K
14:41 40.39 40.51 40.38 40.42 10.2K
14:42 40.37 40.43 39.85 39.87 18.9K
14:43 39.91 39.93 39.68 39.79 39.1K
14:44 39.92 40.29 39.92 40.25 9.3K
14:45 40.25 40.38 40.25 40.25 7.6K
14:46 40.25 40.28 39.94 39.94 7.3K
14:47 39.90 39.90 39.47 39.47 35.9K
14:48 39.29 39.49 39.29 39.49 14.4K
14:49 39.49 39.87 39.48 39.86 9.3K
14:50 39.87 39.91 39.75 39.91 4.7K
14:51 39.68 39.73 39.58 39.66 3.1K
14:52 39.56 39.63 39.56 39.63 2.1K
14:53 39.59 39.66 39.59 39.66 5.1K
14:54 39.68 39.68 39.45 39.49 11.3K
14:55 39.48 39.72 39.45 39.72 4.6K
14:56 39.80 39.89 39.80 39.89 9.1K
14:57 39.92 40.04 39.83 39.95 12.1K
14:58 39.93 40.12 39.93 39.98 4.6K
14:59 40.04 40.17 40.04 40.17 3.8K
15:00 40.19 40.19 40.05 40.05 2.9K
15:01 39.99 40.00 39.85 39.90 6.4K
15:02 39.78 39.91 39.69 39.87 4.2K
15:03 39.83 39.87 39.83 39.87 4.2K
15:04 39.80 39.80 39.70 39.70 7.0K
15:05 39.60 39.74 39.23 39.27 5.7K
15:06 39.28 39.42 39.27 39.27 5.0K
15:07 39.25 39.33 39.21 39.33 6.7K
15:08 39.19 39.28 39.19 39.25 4.2K
15:09 39.07 39.26 39.06 39.26 14.1K
15:10 39.23 39.39 39.23 39.31 3.9K
15:11 39.28 39.28 39.00 39.00 11.8K
15:12 38.88 39.05 38.87 38.95 9.6K
15:13 38.82 38.86 38.76 38.82 5.8K
15:14 38.86 38.93 38.86 38.93 8.5K
15:15 38.88 38.88 38.82 38.86 2.0K
15:16 38.74 38.97 38.74 38.94 4.7K
15:17 39.04 39.06 38.97 38.97 11.1K
15:18 38.95 38.95 38.95 38.95 1.3K
15:19 39.25 39.32 39.25 39.29 6.1K
15:20 39.15 39.20 39.15 39.20 0.6K
15:21 39.21 39.50 39.21 39.43 2.9K
15:22 39.39 39.40 39.37 39.37 4.0K
15:23 39.25 39.29 39.25 39.29 3.0K
15:24 39.35 39.44 39.35 39.44 12.6K
15:25 39.42 39.42 39.23 39.23 13.6K
15:26 39.22 39.22 39.13 39.21 8.7K
15:27 39.15 39.27 39.15 39.19 3.2K
15:28 39.21 39.21 39.21 39.21 1.2K
15:29 39.08 39.08 38.95 38.96 9.5K
15:30 38.96 39.12 38.96 39.05 3.1K
15:31 39.07 39.07 39.03 39.03 1.0K
15:32 39.03 39.52 39.02 39.52 3.6K
15:33 39.55 39.81 39.55 39.81 12.8K
15:34 39.87 39.94 39.76 39.91 12.9K
15:35 39.99 40.17 39.98 40.14 10.2K
15:36 40.21 40.25 40.19 40.23 8.1K
15:37 40.16 40.24 40.12 40.22 18.5K
15:38 40.18 40.42 40.14 40.39 25.6K
15:39 40.35 40.38 40.33 40.33 6.9K
15:40 40.34 40.41 40.15 40.19 16.6K
15:41 40.23 40.27 40.07 40.07 9.6K
15:42 39.95 39.95 39.65 39.71 10.5K
15:43 39.73 39.88 39.73 39.79 5.3K
15:44 39.73 40.10 39.73 40.10 5.3K
15:45 40.12 40.25 40.11 40.24 5.6K
15:46 40.23 40.23 40.11 40.15 10.8K
15:47 40.16 40.30 40.15 40.28 11.1K
15:48 40.22 40.44 40.21 40.44 9.6K
15:49 40.33 40.40 40.31 40.35 18.5K
15:50 40.13 40.13 39.70 39.70 18.7K
15:51 39.64 39.94 39.52 39.94 11.0K
15:52 39.92 40.03 39.83 39.83 3.7K
15:53 39.76 39.81 39.71 39.81 4.9K
15:54 39.91 40.12 39.88 40.06 6.4K
15:55 39.85 40.08 39.85 40.02 9.5K
15:56 40.08 40.17 40.08 40.11 11.1K
15:57 40.11 40.44 40.11 40.13 24.4K
15:58 40.15 40.15 40.04 40.04 12.5K
15:59 40.06 40.21 40.05 40.08 186.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available