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 39.75 39.97 39.27 39.76 197.6K
09:31 39.79 39.95 39.56 39.60 23.0K
09:32 39.69 39.69 39.40 39.50 5.1K
09:33 39.58 39.58 39.40 39.53 27.6K
09:34 39.45 39.54 39.26 39.30 16.2K
09:35 39.37 39.42 39.20 39.31 31.7K
09:36 39.28 39.39 39.09 39.39 25.4K
09:37 39.40 39.53 39.37 39.51 10.8K
09:38 39.60 39.85 39.60 39.71 12.6K
09:39 39.71 39.81 39.67 39.69 10.3K
09:40 39.80 39.84 39.68 39.74 27.8K
09:41 39.82 39.97 39.74 39.97 5.6K
09:42 39.99 40.20 39.99 40.20 14.1K
09:43 40.12 40.23 40.07 40.22 14.4K
09:44 40.17 40.38 40.12 40.30 9.2K
09:45 40.34 40.56 40.33 40.55 17.4K
09:46 40.54 40.84 40.54 40.65 13.4K
09:47 40.59 40.69 40.55 40.67 10.7K
09:48 40.60 40.60 40.14 40.14 16.8K
09:49 40.18 40.18 39.96 39.98 13.9K
09:50 39.94 39.95 39.74 39.78 23.3K
09:51 39.77 39.88 39.55 39.55 10.5K
09:52 39.50 39.67 39.48 39.55 10.7K
09:53 39.53 39.70 39.53 39.62 10.3K
09:54 39.67 39.67 39.34 39.41 16.8K
09:55 39.35 39.43 39.28 39.43 10.8K
09:56 39.51 39.51 39.25 39.25 6.7K
09:57 39.26 39.34 39.23 39.34 8.3K
09:58 39.33 39.33 39.03 39.03 13.9K
09:59 39.04 39.05 38.73 38.75 23.9K
10:00 38.82 38.82 38.53 38.65 23.6K
10:01 38.57 38.76 38.55 38.76 25.6K
10:02 38.79 38.80 38.68 38.76 34.1K
10:03 38.77 38.84 38.72 38.84 8.2K
10:04 38.85 39.00 38.85 39.00 15.8K
10:05 39.03 39.05 38.80 38.98 13.1K
10:06 38.97 39.19 38.97 39.13 8.6K
10:07 38.96 39.02 38.92 39.02 11.9K
10:08 38.97 38.97 38.66 38.66 48.9K
10:09 38.64 38.71 38.60 38.67 13.6K
10:10 38.68 38.70 38.51 38.53 29.1K
10:11 38.45 38.48 38.10 38.10 11.8K
10:12 38.04 38.25 38.03 38.20 15.6K
10:13 38.09 38.18 38.08 38.10 16.0K
10:14 38.12 38.27 38.03 38.07 17.9K
10:15 38.07 38.09 37.89 37.89 38.4K
10:16 37.94 37.94 37.74 37.78 26.7K
10:17 37.80 37.82 37.58 37.61 30.5K
10:18 37.60 37.67 37.57 37.67 20.3K
10:19 37.69 37.75 37.64 37.75 25.3K
10:20 37.72 37.75 37.58 37.71 21.7K
10:21 37.68 37.68 37.30 37.31 38.5K
10:22 37.39 37.47 37.39 37.45 15.3K
10:23 37.49 37.74 37.49 37.54 22.9K
10:24 37.54 37.67 37.54 37.61 7.9K
10:25 37.61 37.65 37.49 37.54 20.5K
10:26 37.46 37.58 37.37 37.39 16.5K
10:27 37.36 37.48 37.36 37.46 12.7K
10:28 37.43 37.45 37.32 37.33 17.8K
10:29 37.31 37.35 37.25 37.28 14.5K
10:30 37.26 37.33 37.11 37.33 22.6K
10:31 37.28 37.38 37.28 37.38 8.1K
10:32 37.37 37.43 37.37 37.38 63.1K
10:33 37.39 37.45 37.35 37.35 77.3K
10:34 37.35 37.40 37.27 37.27 102.2K
10:35 37.20 37.20 37.06 37.09 25.2K
10:36 37.11 37.28 37.11 37.28 11.5K
10:37 37.36 37.41 37.34 37.36 9.3K
10:38 37.36 37.36 37.08 37.21 12.4K
10:39 37.17 37.17 37.06 37.13 12.9K
10:40 37.11 37.11 37.04 37.05 11.2K
10:41 37.03 37.03 36.95 36.98 32.6K
10:42 36.94 37.09 36.89 37.05 13.2K
10:43 37.02 37.26 37.02 37.26 6.7K
10:44 37.32 37.62 37.32 37.58 9.5K
10:45 37.56 37.56 37.43 37.50 12.9K
10:46 37.61 37.76 37.53 37.76 17.7K
10:47 37.74 37.87 37.74 37.81 12.2K
10:48 37.71 38.00 37.71 37.90 30.9K
10:49 37.90 38.02 37.78 37.99 10.7K
10:50 38.03 38.10 38.00 38.00 12.7K
10:51 37.97 37.97 37.79 37.88 35.8K
10:52 37.84 37.91 37.84 37.86 6.0K
10:53 37.83 38.07 37.75 38.05 8.3K
10:54 38.09 38.14 38.02 38.10 31.0K
10:55 38.08 38.12 37.93 38.02 23.9K
10:56 37.96 37.98 37.62 37.62 10.7K
10:57 37.61 37.89 37.61 37.75 7.7K
10:58 37.75 37.75 37.58 37.58 4.3K
10:59 37.58 37.69 37.54 37.57 7.6K
11:00 37.63 37.70 37.63 37.70 2.5K
11:01 37.70 37.70 37.58 37.59 6.8K
11:02 37.57 37.82 37.57 37.82 2.4K
11:03 37.95 38.01 37.89 38.01 9.0K
11:04 38.00 38.02 37.92 38.02 8.2K
11:05 38.10 38.18 38.10 38.10 27.8K
11:06 38.06 38.06 37.77 37.77 4.1K
11:07 37.89 37.89 37.82 37.89 1.8K
11:08 37.94 37.99 37.91 37.94 4.5K
11:09 37.93 38.02 37.90 37.90 2.3K
11:10 37.92 37.92 37.82 37.83 4.2K
11:11 37.88 37.88 37.64 37.68 10.5K
11:12 37.63 37.77 37.63 37.71 5.6K
11:13 37.59 37.59 37.48 37.50 8.7K
11:14 37.45 37.59 37.45 37.56 4.1K
11:15 37.59 37.63 37.53 37.63 7.7K
11:16 37.61 37.70 37.61 37.66 4.0K
11:17 37.68 37.68 37.55 37.55 5.3K
11:18 37.59 37.72 37.59 37.68 4.6K
11:19 37.79 37.79 37.79 37.79 1.1K
11:20 37.81 37.87 37.74 37.78 21.7K
11:21 37.74 37.85 37.71 37.82 6.9K
11:22 37.79 37.79 37.37 37.45 11.4K
11:23 37.50 37.64 37.50 37.58 5.4K
11:24 37.59 37.62 37.52 37.58 17.5K
11:25 37.52 37.57 37.52 37.53 4.0K
11:26 37.54 37.62 37.54 37.62 2.1K
11:27 37.52 37.57 37.52 37.57 1.7K
11:28 37.67 37.67 37.59 37.59 4.7K
11:29 37.53 37.53 37.34 37.41 3.9K
11:30 37.32 37.38 37.24 37.24 11.4K
11:31 37.32 37.32 37.32 37.32 1.7K
11:32 37.33 37.37 37.17 37.21 5.3K
11:33 37.13 37.22 37.12 37.22 6.9K
11:34 37.33 37.45 37.27 37.45 12.6K
11:35 37.41 37.43 37.41 37.41 1.8K
11:36 37.21 37.22 37.16 37.20 13.5K
11:37 37.20 37.20 37.20 37.20 2.4K
11:38 37.24 37.24 37.17 37.17 1.7K
11:39 37.18 37.23 37.18 37.23 1.4K
11:40 37.36 37.36 37.19 37.19 10.1K
11:41 37.26 37.26 37.11 37.11 5.4K
11:42 37.15 37.15 37.07 37.08 5.0K
11:43 37.11 37.11 37.05 37.10 5.1K
11:44 37.07 37.09 36.95 36.95 18.6K
11:45 37.00 37.20 37.00 37.20 5.4K
11:46 37.13 37.13 37.03 37.11 5.0K
11:47 37.09 37.13 37.09 37.12 3.3K
11:48 37.10 37.12 37.10 37.10 4.1K
11:49 37.08 37.08 37.06 37.06 3.7K
11:50 37.05 37.17 37.05 37.17 12.4K
11:51 37.18 37.28 37.18 37.28 6.4K
11:52 37.28 37.41 37.26 37.41 4.7K
11:53 37.38 37.46 37.35 37.46 3.2K
11:54 37.39 37.39 37.30 37.30 3.0K
11:55 37.27 37.27 37.19 37.21 2.4K
11:56 37.29 37.37 37.29 37.37 1.2K
11:57 37.31 37.38 37.31 37.38 1.7K
11:58 37.43 37.43 37.35 37.35 0.6K
11:59 37.43 37.50 37.43 37.50 6.6K
12:00 37.49 37.59 37.49 37.50 1.9K
12:01 37.48 37.48 37.35 37.41 21.4K
12:02 37.52 37.57 37.52 37.57 5.3K
12:03 37.61 37.66 37.61 37.66 1.5K
12:04 37.68 37.71 37.65 37.65 7.0K
12:05 37.66 37.74 37.65 37.72 3.1K
12:06 37.72 37.75 37.68 37.75 2.9K
12:07 37.65 37.65 37.60 37.65 4.9K
12:08 37.55 37.56 37.48 37.48 7.7K
12:09 37.44 37.44 37.41 37.41 2.4K
12:10 37.43 37.48 37.43 37.48 1.1K
12:11 37.41 37.41 37.41 37.41 1.4K
12:12 37.40 37.40 37.23 37.23 8.9K
12:13 37.20 37.20 37.19 37.19 2.4K
12:14 37.23 37.27 37.22 37.22 3.0K
12:15 37.23 37.34 37.23 37.31 5.2K
12:16 37.30 37.53 37.30 37.53 1.8K
12:17 37.53 37.57 37.53 37.57 5.2K
12:18 37.58 37.61 37.56 37.56 2.7K
12:19 37.49 37.50 37.49 37.50 1.3K
12:20 37.53 37.65 37.53 37.65 2.0K
12:21 37.60 37.62 37.60 37.62 1.7K
12:22 37.62 37.62 37.57 37.61 4.9K
12:23 37.62 37.69 37.62 37.69 10.5K
12:24 37.67 37.67 37.67 37.67 2.7K
12:26 37.53 37.54 37.53 37.54 1.3K
12:27 37.55 37.56 37.46 37.46 4.2K
12:28 37.44 37.44 37.20 37.20 5.3K
12:29 37.19 37.21 37.14 37.21 7.6K
12:30 37.17 37.17 37.11 37.13 10.5K
12:31 37.09 37.26 37.09 37.24 6.8K
12:32 37.20 37.24 37.20 37.21 1.5K
12:33 37.21 37.21 37.18 37.18 2.7K
12:34 37.14 37.14 37.08 37.08 5.5K
12:35 37.08 37.10 37.06 37.10 1.6K
12:36 37.10 37.13 37.07 37.11 7.2K
12:37 37.18 37.21 37.08 37.08 5.6K
12:38 37.11 37.20 37.11 37.14 3.9K
12:39 37.12 37.18 37.12 37.13 7.5K
12:40 37.15 37.16 37.08 37.16 6.6K
12:41 37.17 37.20 37.17 37.17 2.3K
12:42 37.16 37.16 37.10 37.11 1.6K
12:43 37.09 37.10 37.05 37.05 4.3K
12:44 37.07 37.07 36.91 36.91 28.4K
12:45 36.94 36.95 36.94 36.95 2.4K
12:46 37.05 37.05 37.00 37.00 0.7K
12:47 36.99 36.99 36.95 36.95 4.4K
12:48 36.95 36.95 36.90 36.90 11.7K
12:49 36.90 36.94 36.90 36.93 11.8K
12:50 36.93 36.96 36.90 36.95 3.2K
12:51 36.92 37.02 36.90 37.02 7.6K
12:52 37.04 37.04 36.90 36.93 10.0K
12:53 36.91 36.91 36.91 36.91 5.1K
12:54 36.91 36.91 36.71 36.77 28.7K
12:55 36.73 36.76 36.67 36.69 12.8K
12:56 36.66 36.69 36.59 36.59 18.8K
12:57 36.59 36.69 36.55 36.59 6.7K
12:58 36.57 36.63 36.53 36.55 8.3K
12:59 36.54 36.56 36.49 36.56 19.1K
13:00 36.57 36.62 36.50 36.50 4.5K
13:01 36.51 36.51 36.21 36.21 34.3K
13:02 36.25 36.34 36.20 36.29 18.1K
13:03 36.40 36.54 36.36 36.52 9.1K
13:04 36.52 36.66 36.51 36.58 12.5K
13:05 36.61 36.63 36.56 36.56 8.9K
13:06 36.61 36.75 36.61 36.68 7.3K
13:07 36.69 36.69 36.59 36.59 2.7K
13:08 36.54 36.54 36.45 36.50 5.5K
13:09 36.64 36.66 36.63 36.63 1.8K
13:10 36.60 36.60 36.45 36.45 3.9K
13:11 36.40 36.40 36.33 36.35 6.7K
13:12 36.36 36.36 36.20 36.20 6.4K
13:13 36.22 36.22 36.08 36.17 23.5K
13:14 36.18 36.20 36.10 36.20 10.2K
13:15 36.20 36.35 36.16 36.33 13.7K
13:16 36.30 36.34 36.25 36.32 7.9K
13:17 36.33 36.36 36.30 36.30 6.3K
13:18 36.22 36.29 36.22 36.25 6.1K
13:19 36.25 36.35 36.22 36.35 6.2K
13:20 36.37 36.40 36.34 36.34 5.5K
13:21 36.33 36.33 36.33 36.33 1.2K
13:22 36.25 36.41 36.25 36.35 3.7K
13:23 36.29 36.32 36.29 36.32 4.0K
13:24 36.30 36.30 36.29 36.29 1.5K
13:25 36.27 36.27 36.25 36.25 8.1K
13:26 36.21 36.26 36.20 36.20 14.2K
13:27 36.22 36.25 36.22 36.25 4.3K
13:28 36.28 36.30 36.26 36.26 3.1K
13:29 36.26 36.30 36.26 36.26 3.7K
13:30 36.20 36.30 36.20 36.30 3.4K
13:31 36.35 36.39 36.31 36.37 3.8K
13:32 36.34 36.40 36.34 36.40 7.0K
13:33 36.41 36.45 36.40 36.45 4.8K
13:34 36.47 36.63 36.47 36.63 3.2K
13:35 36.67 36.67 36.50 36.52 10.8K
13:36 36.52 36.52 36.48 36.52 4.0K
13:37 36.49 36.49 36.34 36.42 3.1K
13:38 36.38 36.41 36.34 36.34 2.5K
13:39 36.35 36.35 36.30 36.31 4.9K
13:40 36.34 36.50 36.31 36.50 10.2K
13:41 36.53 36.56 36.53 36.56 1.2K
13:42 36.65 36.65 36.50 36.50 1.8K
13:43 36.56 36.57 36.53 36.55 2.8K
13:44 36.60 36.60 36.57 36.57 2.7K
13:45 36.49 36.59 36.49 36.54 4.6K
13:46 36.40 36.46 36.33 36.33 8.9K
13:47 36.32 36.37 36.32 36.37 2.5K
13:48 36.30 36.35 36.28 36.33 4.0K
13:49 36.31 36.37 36.30 36.37 3.3K
13:50 36.32 36.32 36.32 36.32 1.9K
13:51 36.23 36.23 36.20 36.23 4.4K
13:52 36.29 36.29 36.29 36.29 1.3K
13:53 36.32 36.32 36.32 36.32 4.9K
13:54 36.38 36.40 36.33 36.33 1.9K
13:55 36.31 36.31 36.31 36.31 0.2K
13:56 36.39 36.49 36.39 36.49 1.9K
13:57 36.48 36.55 36.48 36.51 4.6K
13:58 36.52 36.52 36.48 36.48 2.7K
13:59 36.48 36.54 36.48 36.54 1.6K
14:00 36.56 36.58 36.56 36.58 3.5K
14:01 36.59 36.61 36.58 36.58 2.5K
14:02 36.56 36.56 36.39 36.39 4.2K
14:03 36.36 36.36 36.27 36.36 2.6K
14:04 36.35 36.39 36.34 36.39 2.1K
14:05 36.41 36.43 36.41 36.42 2.8K
14:06 36.38 36.38 36.27 36.33 3.5K
14:07 36.28 36.31 36.28 36.31 2.0K
14:08 36.26 36.29 36.26 36.29 15.1K
14:09 36.30 36.39 36.30 36.38 2.1K
14:10 36.36 36.44 36.36 36.35 1.5K
14:11 36.39 36.39 36.30 36.36 3.4K
14:12 36.40 36.40 36.29 36.29 1.3K
14:13 36.34 36.34 36.27 36.27 3.1K
14:14 36.26 36.26 36.24 36.24 1.0K
14:15 36.22 36.25 36.19 36.24 7.7K
14:16 36.18 36.24 36.18 36.24 17.1K
14:17 36.20 36.26 36.20 36.26 4.3K
14:18 36.25 36.28 36.25 36.27 2.9K
14:19 36.25 36.26 36.25 36.25 7.8K
14:20 36.26 36.26 36.26 36.26 1.1K
14:21 36.23 36.25 36.23 36.25 4.2K
14:23 36.29 36.33 36.29 36.33 1.8K
14:24 36.34 36.45 36.34 36.45 2.5K
14:26 36.32 36.32 36.30 36.30 1.2K
14:28 36.36 36.38 36.34 36.38 1.4K
14:29 36.41 36.43 36.40 36.43 6.0K
14:30 36.47 36.55 36.47 36.55 1.8K
14:31 36.61 36.62 36.58 36.60 10.8K
14:32 36.61 36.72 36.61 36.65 2.3K
14:33 36.64 36.64 36.54 36.54 2.3K
14:34 36.59 36.59 36.57 36.57 2.1K
14:35 36.62 36.62 36.62 36.62 0.5K
14:36 36.55 36.55 36.55 36.55 0.6K
14:37 36.50 36.54 36.50 36.54 8.8K
14:39 36.40 36.40 36.37 36.37 1.3K
14:40 36.40 36.40 36.40 36.40 0.2K
14:41 36.47 36.49 36.46 36.49 8.6K
14:42 36.48 36.48 36.48 36.48 0.4K
14:43 36.49 36.55 36.49 36.55 5.9K
14:45 36.58 36.58 36.56 36.56 1.2K
14:46 36.51 36.58 36.51 36.58 4.5K
14:47 36.62 36.68 36.62 36.68 1.3K
14:48 36.65 36.68 36.65 36.68 2.3K
14:49 36.75 36.76 36.71 36.76 1.4K
14:50 36.74 36.74 36.68 36.72 8.0K
14:51 36.66 36.66 36.54 36.54 6.8K
14:52 36.49 36.53 36.49 36.53 6.9K
14:53 36.70 36.70 36.70 36.70 5.7K
14:54 36.80 36.89 36.80 36.89 8.3K
14:55 36.93 36.93 36.85 36.90 7.1K
14:56 36.86 36.94 36.86 36.90 3.6K
14:57 36.89 36.91 36.87 36.91 3.3K
14:58 36.89 36.95 36.89 36.92 1.6K
14:59 36.95 36.95 36.95 36.95 8.1K
15:00 36.87 36.87 36.86 36.86 0.9K
15:01 36.70 36.72 36.70 36.70 9.5K
15:02 36.63 36.65 36.63 36.64 3.3K
15:03 36.67 36.67 36.67 36.67 0.3K
15:05 36.70 36.77 36.70 36.77 4.2K
15:06 36.79 36.79 36.79 36.78 1.1K
15:07 36.77 36.77 36.70 36.70 3.7K
15:08 36.59 36.59 36.59 36.59 0.3K
15:09 36.59 36.67 36.59 36.67 3.6K
15:10 36.70 36.70 36.67 36.67 2.1K
15:11 36.60 36.64 36.58 36.64 2.3K
15:12 36.60 36.62 36.58 36.62 6.3K
15:13 36.58 36.58 36.50 36.52 2.9K
15:14 36.56 36.56 36.52 36.56 4.4K
15:15 36.57 36.61 36.57 36.61 0.6K
15:16 36.55 36.62 36.55 36.61 3.5K
15:17 36.48 36.52 36.47 36.49 7.6K
15:18 36.47 36.50 36.47 36.50 0.9K
15:19 36.51 36.60 36.51 36.60 2.3K
15:20 36.60 36.60 36.60 36.60 1.7K
15:21 36.59 36.59 36.55 36.59 13.5K
15:22 36.58 36.58 36.48 36.48 3.9K
15:23 36.53 36.63 36.53 36.57 1.4K
15:24 36.51 36.51 36.51 36.51 1.0K
15:25 36.47 36.47 36.40 36.40 9.9K
15:26 36.46 36.46 36.37 36.37 3.4K
15:27 36.37 36.40 36.36 36.36 4.7K
15:28 36.40 36.40 36.30 36.30 2.7K
15:29 36.30 36.30 36.30 36.30 1.2K
15:30 36.31 36.31 36.26 36.29 23.1K
15:31 36.34 36.34 36.22 36.22 6.9K
15:32 36.25 36.28 36.22 36.28 3.1K
15:33 36.28 36.30 36.26 36.29 5.6K
15:34 36.31 36.32 36.23 36.31 2.8K
15:35 36.17 36.18 36.10 36.18 15.7K
15:36 36.16 36.27 36.16 36.26 2.5K
15:37 36.26 36.29 36.25 36.29 1.4K
15:38 36.28 36.28 36.24 36.24 4.3K
15:39 36.25 36.25 36.22 36.23 1.8K
15:40 36.21 36.24 36.21 36.21 2.6K
15:41 36.15 36.24 36.15 36.23 4.1K
15:42 36.22 36.24 36.16 36.16 2.5K
15:43 36.19 36.19 36.16 36.18 1.5K
15:44 36.16 36.16 36.12 36.13 7.1K
15:45 36.12 36.20 36.11 36.20 4.4K
15:46 36.20 36.30 36.16 36.30 4.9K
15:47 36.22 36.22 36.22 36.22 2.4K
15:48 36.26 36.30 36.23 36.30 2.2K
15:49 36.25 36.30 36.25 36.30 2.2K
15:50 36.33 36.46 36.31 36.42 4.7K
15:51 36.38 36.39 36.28 36.28 3.5K
15:52 36.27 36.29 36.20 36.25 11.5K
15:53 36.25 36.25 36.21 36.22 23.0K
15:54 36.24 36.29 36.20 36.29 18.1K
15:55 36.43 36.43 36.26 36.29 2.5K
15:56 36.25 36.25 36.22 36.22 5.8K
15:57 36.23 36.26 36.20 36.23 6.3K
15:58 36.22 36.26 36.21 36.23 6.2K
15:59 36.24 36.24 36.04 36.13 283.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available