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 40.56 41.04 40.34 40.97 499.6K
09:31 40.83 41.37 40.83 41.25 51.6K
09:32 41.35 41.57 41.22 41.57 23.2K
09:33 41.57 41.87 41.30 41.30 39.3K
09:34 41.25 41.31 41.01 41.19 18.6K
09:35 41.13 41.80 41.01 41.78 41.5K
09:36 41.62 41.87 41.51 41.80 18.8K
09:37 41.81 42.00 41.56 41.62 38.8K
09:38 41.63 41.63 41.35 41.42 11.9K
09:39 41.48 41.78 41.48 41.71 20.4K
09:40 41.66 42.32 41.66 42.21 24.9K
09:41 42.19 42.48 42.11 42.48 20.1K
09:42 42.47 42.75 42.47 42.50 48.9K
09:43 42.48 42.85 42.40 42.85 31.3K
09:44 42.82 42.93 42.77 42.78 49.8K
09:45 42.71 42.71 42.26 42.26 38.2K
09:46 42.31 42.68 42.31 42.65 14.6K
09:47 42.66 42.97 42.60 42.97 39.7K
09:48 42.86 43.04 42.85 43.02 54.5K
09:49 43.03 43.16 43.03 43.06 38.5K
09:50 43.13 43.32 42.99 43.32 23.2K
09:51 43.37 43.43 43.01 43.01 27.8K
09:52 43.00 43.00 42.59 42.72 33.5K
09:53 42.73 42.87 42.62 42.80 21.6K
09:54 42.86 43.15 42.81 43.01 13.8K
09:55 42.97 43.00 42.76 42.98 25.6K
09:56 42.93 42.95 42.75 42.75 23.2K
09:57 42.68 42.68 42.41 42.47 20.1K
09:58 42.44 42.44 42.30 42.36 61.0K
09:59 42.35 42.79 42.35 42.79 11.0K
10:00 43.00 43.02 42.76 42.76 17.3K
10:01 42.73 42.73 42.08 42.23 23.4K
10:02 42.27 42.57 42.27 42.52 8.6K
10:03 42.51 42.57 42.36 42.51 7.5K
10:04 42.59 42.63 42.41 42.45 9.3K
10:05 42.31 42.53 42.21 42.21 11.9K
10:06 42.27 42.51 42.27 42.47 23.0K
10:07 42.54 42.70 42.54 42.57 12.1K
10:08 42.51 42.66 42.45 42.49 16.8K
10:09 42.39 42.57 42.38 42.55 7.5K
10:10 42.54 42.54 42.21 42.43 9.9K
10:11 42.35 42.48 42.32 42.45 15.7K
10:12 42.45 42.70 42.35 42.66 13.5K
10:13 42.64 42.64 42.20 42.20 31.2K
10:14 42.25 42.29 42.19 42.19 4.1K
10:15 42.18 42.27 42.13 42.14 6.3K
10:16 42.01 42.09 41.96 42.06 47.6K
10:17 42.07 42.13 41.96 42.13 21.9K
10:18 42.13 42.25 42.13 42.25 6.6K
10:19 42.12 42.32 42.12 42.21 21.5K
10:20 42.12 42.12 41.80 41.80 14.0K
10:21 41.75 41.77 41.62 41.62 18.2K
10:22 41.63 41.73 41.58 41.70 10.4K
10:23 41.72 41.75 41.60 41.61 9.7K
10:24 41.60 41.60 41.44 41.50 18.0K
10:25 41.51 41.72 41.51 41.63 8.8K
10:26 41.64 41.65 41.47 41.53 22.8K
10:27 41.56 41.59 41.33 41.33 16.8K
10:28 41.30 41.63 41.30 41.63 10.5K
10:29 41.52 41.82 41.52 41.82 7.9K
10:30 41.78 41.92 41.69 41.71 23.7K
10:31 41.70 41.71 41.65 41.67 8.2K
10:32 41.73 41.92 41.73 41.92 10.1K
10:33 41.90 41.90 41.65 41.65 11.4K
10:34 41.64 41.67 41.59 41.63 4.4K
10:35 41.50 41.58 41.47 41.49 6.5K
10:36 41.47 41.47 41.20 41.24 12.3K
10:37 41.24 41.33 41.24 41.24 4.5K
10:38 41.24 41.38 41.20 41.38 6.4K
10:39 41.42 41.54 41.39 41.43 4.8K
10:40 41.30 41.34 41.19 41.19 5.1K
10:41 41.16 41.23 41.04 41.04 12.4K
10:42 41.03 41.08 40.98 41.01 39.3K
10:43 41.22 41.25 41.10 41.25 4.0K
10:44 41.26 41.41 41.11 41.16 3.0K
10:45 41.12 41.12 41.04 41.04 5.4K
10:46 41.02 41.02 40.77 40.95 12.5K
10:47 40.90 40.99 40.90 40.99 12.8K
10:48 40.96 40.96 40.76 40.87 6.3K
10:49 40.84 40.92 40.77 40.77 6.5K
10:50 40.72 40.75 40.62 40.62 11.2K
10:51 40.56 40.63 40.56 40.62 8.5K
10:52 40.57 40.60 40.50 40.60 10.6K
10:53 40.55 40.62 40.51 40.51 11.9K
10:54 40.50 40.50 40.30 40.34 13.4K
10:55 40.19 40.26 40.19 40.20 9.1K
10:56 40.22 40.40 40.20 40.39 16.4K
10:57 40.37 40.57 40.37 40.55 14.6K
10:58 40.52 40.52 40.21 40.21 7.8K
10:59 40.29 40.46 40.21 40.46 7.7K
11:00 40.50 40.70 40.50 40.53 18.1K
11:01 40.56 40.72 40.56 40.70 6.6K
11:02 40.79 40.81 40.74 40.78 18.9K
11:03 40.72 40.80 40.72 40.80 7.8K
11:04 40.83 40.85 40.75 40.85 11.2K
11:05 40.94 41.14 40.94 41.06 11.5K
11:06 41.17 41.51 41.17 41.49 15.6K
11:07 41.55 41.63 41.48 41.55 27.2K
11:08 41.52 41.56 41.48 41.49 7.8K
11:09 41.47 41.47 41.26 41.26 5.7K
11:10 41.23 41.40 41.23 41.29 6.0K
11:11 41.17 41.17 41.03 41.08 5.3K
11:12 41.06 41.06 40.98 41.03 4.4K
11:13 41.01 41.05 40.85 40.90 7.1K
11:14 40.97 41.00 40.94 40.98 10.0K
11:15 40.91 40.91 40.82 40.82 3.1K
11:16 40.83 41.00 40.83 41.00 6.2K
11:17 40.94 41.09 40.94 41.04 4.5K
11:18 41.07 41.29 41.07 41.29 1.8K
11:19 41.25 41.25 41.19 41.19 2.7K
11:20 41.14 41.30 41.14 41.29 6.6K
11:21 41.26 41.37 41.26 41.33 8.1K
11:22 41.36 41.37 41.22 41.22 5.2K
11:23 41.21 41.28 41.18 41.18 12.2K
11:24 41.14 41.14 40.85 40.85 10.1K
11:25 40.88 40.88 40.79 40.78 14.6K
11:26 40.78 40.82 40.78 40.82 3.4K
11:27 40.81 40.82 40.71 40.71 10.1K
11:28 40.70 40.81 40.70 40.77 6.8K
11:29 40.69 40.72 40.61 40.70 4.6K
11:30 40.89 40.94 40.89 40.91 6.0K
11:31 40.89 40.89 40.80 40.80 1.6K
11:32 40.73 40.73 40.70 40.71 4.9K
11:33 40.60 40.62 40.58 40.58 5.5K
11:34 40.50 40.50 40.44 40.48 7.3K
11:35 40.51 40.74 40.51 40.71 7.7K
11:36 40.71 40.85 40.61 40.85 3.9K
11:37 40.85 40.95 40.83 40.85 20.0K
11:38 40.88 40.95 40.87 40.95 3.8K
11:39 40.94 40.97 40.84 40.86 1.8K
11:40 40.83 40.87 40.83 40.87 1.2K
11:41 40.60 40.68 40.60 40.68 1.5K
11:42 40.71 40.71 40.64 40.67 3.4K
11:43 40.57 40.62 40.57 40.62 2.0K
11:44 40.53 40.56 40.53 40.53 2.4K
11:45 40.57 40.75 40.56 40.75 1.4K
11:46 40.79 40.89 40.77 40.84 4.4K
11:47 40.83 40.86 40.83 40.85 5.7K
11:48 40.80 40.85 40.80 40.85 6.7K
11:49 40.82 40.82 40.82 40.82 2.3K
11:50 40.79 40.79 40.73 40.76 2.6K
11:51 40.73 40.79 40.73 40.78 1.6K
11:52 40.92 40.92 40.83 40.83 0.7K
11:53 40.86 40.92 40.82 40.89 2.4K
11:54 40.98 40.99 40.96 40.96 2.5K
11:55 40.98 41.00 40.87 41.00 12.3K
11:56 41.03 41.10 40.99 41.09 13.3K
11:57 41.09 41.15 41.09 41.15 3.1K
11:58 41.20 41.20 41.12 41.15 5.6K
11:59 41.12 41.15 41.05 41.05 6.3K
12:00 41.08 41.17 41.08 41.17 2.4K
12:01 41.07 41.07 40.88 40.98 5.0K
12:02 40.92 40.94 40.86 40.94 3.7K
12:03 40.88 40.88 40.83 40.83 2.0K
12:04 40.80 40.91 40.80 40.87 2.7K
12:05 40.95 40.95 40.91 40.91 7.0K
12:06 40.96 40.96 40.85 40.85 1.9K
12:07 40.82 40.94 40.82 40.94 5.0K
12:08 40.96 41.03 40.93 40.93 3.5K
12:09 40.94 40.94 40.88 40.88 1.5K
12:10 40.80 40.80 40.62 40.62 11.8K
12:11 40.50 40.62 40.50 40.62 2.4K
12:12 40.60 40.70 40.60 40.70 8.3K
12:13 40.74 40.88 40.74 40.88 2.4K
12:14 40.98 41.00 40.95 40.96 4.5K
12:15 40.89 40.90 40.89 40.90 0.7K
12:16 40.96 40.96 40.86 40.86 6.2K
12:17 40.80 40.93 40.80 40.88 3.2K
12:18 40.82 40.89 40.80 40.89 1.1K
12:20 40.84 40.98 40.84 40.88 4.6K
12:21 40.92 40.98 40.88 40.90 2.2K
12:22 40.92 40.95 40.91 40.95 0.9K
12:23 40.96 40.98 40.83 40.83 2.3K
12:24 40.91 40.91 40.89 40.89 0.8K
12:25 40.80 40.81 40.73 40.74 8.4K
12:26 40.70 40.80 40.70 40.80 1.1K
12:27 40.77 40.77 40.73 40.77 1.0K
12:28 40.73 40.80 40.73 40.80 0.9K
12:29 40.88 40.88 40.80 40.80 5.1K
12:30 40.85 40.85 40.78 40.82 1.5K
12:31 40.81 40.83 40.73 40.83 5.4K
12:32 40.85 40.85 40.70 40.79 2.5K
12:33 40.80 40.80 40.77 40.77 1.6K
12:34 40.73 40.75 40.73 40.74 1.1K
12:35 40.79 40.79 40.68 40.71 1.5K
12:36 40.67 40.70 40.61 40.65 7.5K
12:37 40.64 40.66 40.53 40.53 4.8K
12:38 40.51 40.53 40.44 40.44 5.9K
12:39 40.47 40.47 40.42 40.43 4.5K
12:40 40.31 40.35 40.30 40.33 5.2K
12:41 40.33 40.33 40.22 40.30 7.6K
12:42 40.29 40.47 40.29 40.46 8.5K
12:43 40.41 40.41 40.32 40.32 5.9K
12:44 40.31 40.35 40.31 40.34 1.6K
12:45 40.30 40.34 40.24 40.33 10.0K
12:46 40.30 40.30 40.17 40.17 16.1K
12:47 40.23 40.28 40.21 40.23 3.6K
12:48 40.22 40.34 40.22 40.30 6.2K
12:49 40.34 40.42 40.34 40.41 1.0K
12:50 40.36 40.48 40.36 40.48 1.6K
12:51 40.50 40.50 40.39 40.42 3.3K
12:52 40.50 40.50 40.47 40.47 1.9K
12:53 40.58 40.58 40.58 40.58 0.7K
12:54 40.57 40.57 40.56 40.56 1.0K
12:55 40.57 40.69 40.57 40.63 2.0K
12:56 40.58 40.71 40.58 40.71 3.4K
12:57 40.74 40.74 40.56 40.56 3.9K
12:58 40.40 40.41 40.40 40.41 0.8K
12:59 40.38 40.38 40.29 40.30 2.6K
13:00 40.35 40.35 40.35 40.35 0.1K
13:01 40.51 40.51 40.51 40.51 1.2K
13:02 40.47 40.47 40.47 40.47 1.3K
13:03 40.45 40.49 40.45 40.47 0.7K
13:04 40.42 40.42 40.39 40.39 2.5K
13:05 40.46 40.46 40.43 40.42 0.3K
13:06 40.34 40.42 40.34 40.42 1.4K
13:07 40.56 40.64 40.51 40.60 5.2K
13:08 40.53 40.53 40.37 40.37 3.2K
13:09 40.34 40.34 40.31 40.31 1.9K
13:10 40.35 40.35 40.26 40.26 2.1K
13:11 40.23 40.23 40.17 40.20 4.8K
13:12 40.21 40.37 40.17 40.37 7.0K
13:13 40.34 40.35 40.34 40.35 1.1K
13:14 40.32 40.32 40.32 40.32 3.4K
13:15 40.33 40.33 40.30 40.30 2.6K
13:16 40.35 40.35 40.25 40.25 1.9K
13:17 40.23 40.25 40.17 40.17 3.6K
13:18 40.17 40.17 40.17 40.17 0.2K
13:19 40.13 40.13 40.07 40.12 6.9K
13:20 40.23 40.23 40.23 40.23 0.2K
13:21 40.35 40.36 40.32 40.36 3.7K
13:22 40.42 40.42 40.42 40.42 2.4K
13:23 40.44 40.48 40.35 40.35 2.8K
13:24 40.35 40.35 40.35 40.35 2.0K
13:25 40.39 40.39 40.25 40.25 1.0K
13:27 40.34 40.37 40.31 40.31 5.7K
13:28 40.30 40.32 40.30 40.32 5.0K
13:29 40.31 40.31 40.04 40.08 3.5K
13:30 40.06 40.12 39.96 39.96 18.4K
13:31 39.99 40.02 39.99 40.02 1.1K
13:32 40.02 40.02 39.97 39.97 6.9K
13:33 39.93 40.10 39.93 40.04 7.7K
13:34 40.11 40.16 40.08 40.08 4.5K
13:35 40.12 40.16 40.05 40.05 4.9K
13:37 40.05 40.05 40.05 40.05 0.1K
13:38 40.23 40.23 40.21 40.21 4.1K
13:39 40.32 40.34 40.29 40.34 3.4K
13:40 40.36 40.37 40.33 40.33 2.4K
13:41 40.30 40.30 40.30 40.30 2.8K
13:42 40.30 40.34 40.26 40.30 9.1K
13:43 40.30 40.34 40.29 40.34 13.2K
13:44 40.31 40.31 40.26 40.26 1.1K
13:45 40.23 40.28 40.20 40.28 1.3K
13:46 40.32 40.32 40.32 40.32 0.3K
13:47 40.38 40.40 40.38 40.40 1.3K
13:48 40.39 40.39 40.37 40.37 0.4K
13:49 40.29 40.35 40.28 40.28 1.5K
13:50 40.24 40.24 40.17 40.17 1.1K
13:51 40.24 40.24 40.24 40.24 0.3K
13:52 40.27 40.27 40.25 40.26 3.5K
13:55 40.27 40.38 40.27 40.32 2.6K
13:56 40.31 40.31 40.31 40.31 0.6K
13:57 40.26 40.26 40.26 40.26 0.5K
13:58 40.28 40.28 40.28 40.28 0.5K
13:59 40.32 40.33 40.30 40.30 1.0K
14:00 40.40 40.41 40.40 40.41 3.5K
14:01 40.45 40.45 40.31 40.31 1.4K
14:02 40.37 40.37 40.32 40.32 1.3K
14:03 40.42 40.60 40.42 40.60 4.1K
14:04 40.70 40.70 40.66 40.66 0.8K
14:05 40.73 40.73 40.70 40.70 1.8K
14:06 40.75 40.77 40.71 40.71 3.2K
14:07 40.69 40.69 40.60 40.60 12.8K
14:08 40.60 40.60 40.55 40.55 1.4K
14:09 40.52 40.53 40.51 40.51 0.7K
14:10 40.47 40.47 40.24 40.24 7.3K
14:11 40.16 40.25 40.14 40.21 9.2K
14:12 40.25 40.26 40.19 40.19 4.1K
14:13 40.21 40.22 40.06 40.06 4.8K
14:14 40.06 40.13 40.01 40.13 9.6K
14:15 40.09 40.09 39.98 40.01 10.3K
14:16 40.00 40.00 39.88 39.88 7.4K
14:17 39.86 40.00 39.86 39.98 5.8K
14:18 39.98 39.98 39.92 39.95 2.1K
14:19 39.92 39.93 39.88 39.88 2.1K
14:20 39.88 40.01 39.88 40.01 3.4K
14:21 40.08 40.38 40.07 40.36 4.9K
14:22 40.37 40.48 40.37 40.41 3.6K
14:23 40.40 40.40 40.38 40.38 2.7K
14:24 40.39 40.39 40.39 40.39 0.3K
14:25 40.42 40.49 40.42 40.49 1.8K
14:26 40.42 40.51 40.42 40.51 2.0K
14:27 40.51 40.67 40.50 40.58 5.8K
14:28 40.61 40.69 40.50 40.50 2.3K
14:29 40.71 40.71 40.60 40.60 3.0K
14:30 40.50 40.50 40.50 40.50 0.4K
14:31 40.42 40.42 40.36 40.35 3.3K
14:32 40.34 40.40 40.34 40.37 4.1K
14:33 40.44 40.44 40.43 40.43 1.7K
14:35 40.50 40.50 40.50 40.50 1.0K
14:36 40.45 40.45 40.45 40.45 0.8K
14:37 40.46 40.46 40.44 40.44 2.8K
14:39 40.53 40.53 40.53 40.53 0.3K
14:40 40.55 40.55 40.55 40.55 0.5K
14:41 40.57 40.61 40.57 40.61 0.8K
14:42 40.70 40.75 40.70 40.71 3.4K
14:43 40.80 40.87 40.78 40.79 4.0K
14:45 40.71 40.71 40.67 40.67 0.7K
14:46 40.59 40.66 40.59 40.66 1.5K
14:47 40.63 40.68 40.62 40.65 1.8K
14:48 40.62 40.62 40.60 40.60 1.0K
14:49 40.73 40.73 40.73 40.73 0.1K
14:50 40.68 40.68 40.23 40.23 2.5K
14:51 40.21 40.30 40.21 40.30 3.4K
14:52 40.13 40.29 40.07 40.29 10.1K
14:53 40.23 40.40 40.23 40.40 2.3K
14:55 40.43 40.53 40.42 40.53 1.8K
14:56 40.46 40.58 40.46 40.56 1.0K
14:57 40.50 40.50 40.50 40.50 0.5K
14:58 40.50 40.50 40.45 40.45 0.4K
14:59 40.44 40.44 40.44 40.44 0.5K
15:00 40.53 40.53 40.53 40.53 0.6K
15:01 40.50 40.50 40.50 40.50 0.4K
15:02 40.38 40.38 40.38 40.38 0.2K
15:03 40.39 40.44 40.35 40.35 8.4K
15:04 40.33 40.46 40.33 40.46 1.5K
15:05 40.41 40.41 40.41 40.41 3.8K
15:06 40.33 40.40 40.33 40.40 0.6K
15:07 40.40 40.40 40.31 40.31 0.6K
15:08 40.24 40.28 40.13 40.28 5.5K
15:09 40.28 40.29 40.28 40.29 0.3K
15:10 40.36 40.37 40.36 40.37 5.8K
15:11 40.40 40.42 40.40 40.42 0.6K
15:12 40.43 40.43 40.43 40.43 0.6K
15:13 40.42 40.42 40.42 40.42 1.4K
15:15 40.40 40.40 40.40 40.40 0.7K
15:16 40.54 40.54 40.47 40.47 0.3K
15:17 40.54 40.54 40.54 40.53 1.7K
15:18 40.57 40.57 40.47 40.47 2.1K
15:19 40.51 40.54 40.48 40.51 2.5K
15:20 40.46 40.46 40.38 40.38 1.2K
15:22 40.47 40.47 40.32 40.32 1.5K
15:24 40.14 40.27 40.14 40.27 2.8K
15:25 40.17 40.17 40.12 40.12 2.0K
15:26 39.97 40.00 39.97 40.00 4.8K
15:27 40.01 40.01 40.01 40.01 2.1K
15:28 40.24 40.24 40.16 40.18 1.8K
15:29 40.21 40.23 40.21 40.23 1.2K
15:30 40.19 40.23 40.19 40.20 1.5K
15:32 40.33 40.33 40.33 40.33 0.2K
15:33 40.22 40.22 40.22 40.22 1.3K
15:34 40.40 40.40 40.40 40.40 0.2K
15:35 40.39 40.39 40.39 40.39 0.3K
15:36 40.37 40.37 40.37 40.37 1.0K
15:37 40.36 40.36 40.26 40.27 6.1K
15:38 40.16 40.16 40.02 40.02 15.3K
15:39 40.02 40.02 39.80 39.80 8.8K
15:40 39.82 39.95 39.82 39.90 2.4K
15:41 39.93 39.96 39.93 39.93 3.3K
15:42 39.91 39.91 39.86 39.91 5.5K
15:43 39.77 39.85 39.77 39.80 2.0K
15:44 39.80 39.83 39.80 39.80 6.6K
15:45 39.96 40.14 39.85 40.12 8.3K
15:46 40.12 40.28 40.10 40.25 4.1K
15:47 40.26 40.26 40.17 40.20 1.3K
15:48 40.26 40.31 40.20 40.22 1.6K
15:49 40.22 40.23 40.22 40.23 4.2K
15:50 40.30 40.30 40.15 40.16 2.1K
15:51 40.14 40.15 40.10 40.15 7.3K
15:52 40.14 40.18 40.12 40.12 3.3K
15:53 40.13 40.29 40.13 40.16 7.6K
15:54 40.19 40.19 40.08 40.10 5.6K
15:55 40.11 40.11 39.89 39.94 12.9K
15:56 39.88 39.88 39.78 39.78 5.3K
15:57 39.80 39.82 39.75 39.77 11.1K
15:58 39.76 39.76 39.61 39.61 17.6K
15:59 39.65 39.78 39.63 39.69 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available