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 36.82 37.45 36.78 37.31 350.9K
09:31 37.24 37.24 36.84 37.03 27.0K
09:32 37.00 37.30 37.00 37.04 14.7K
09:33 36.95 36.99 36.82 36.82 17.5K
09:34 36.71 37.23 36.71 37.23 11.3K
09:35 37.00 37.40 37.00 37.34 21.5K
09:36 37.30 37.45 37.25 37.31 25.1K
09:37 37.29 37.34 37.00 37.04 13.7K
09:38 37.00 37.02 36.89 37.02 28.2K
09:39 37.10 37.27 37.03 37.03 22.1K
09:40 37.00 37.27 37.00 37.26 4.1K
09:41 37.19 37.42 37.17 37.40 23.5K
09:42 37.43 37.79 37.40 37.79 22.3K
09:43 37.76 37.91 37.73 37.82 31.1K
09:44 37.83 38.04 37.80 38.04 28.4K
09:45 38.07 38.19 38.06 38.19 39.9K
09:46 38.21 38.38 38.17 38.35 39.9K
09:47 38.40 38.41 38.18 38.35 30.4K
09:48 38.30 38.49 38.16 38.29 47.1K
09:49 38.24 38.24 37.95 38.20 29.6K
09:50 38.17 38.20 38.04 38.04 16.1K
09:51 38.07 38.20 38.01 38.10 19.3K
09:52 38.15 38.23 38.13 38.19 8.4K
09:53 38.16 38.16 37.78 37.78 22.1K
09:54 37.84 37.84 37.69 37.77 13.9K
09:55 37.80 38.00 37.80 37.89 10.8K
09:56 37.85 38.05 37.85 38.01 14.5K
09:57 38.08 38.28 38.08 38.25 20.9K
09:58 38.28 38.30 38.19 38.24 23.4K
09:59 38.24 38.27 38.18 38.18 10.1K
10:00 38.17 38.21 37.88 37.88 38.7K
10:01 38.03 38.16 38.03 38.16 8.4K
10:02 38.30 38.45 38.27 38.34 12.8K
10:03 38.35 38.35 38.24 38.25 6.2K
10:04 38.29 38.29 38.18 38.21 6.2K
10:05 38.20 38.22 38.02 38.01 10.4K
10:06 37.90 37.99 37.90 37.97 6.5K
10:07 38.04 38.30 38.04 38.30 9.4K
10:08 38.34 38.37 38.29 38.34 19.9K
10:09 38.25 38.25 38.20 38.20 7.8K
10:10 38.24 38.64 38.24 38.64 18.5K
10:11 38.69 38.69 38.55 38.59 10.1K
10:12 38.62 38.67 38.58 38.58 18.5K
10:13 38.57 38.68 38.55 38.61 16.8K
10:14 38.60 38.60 38.55 38.57 6.1K
10:15 38.45 38.52 38.39 38.52 6.0K
10:16 38.51 38.52 38.40 38.40 5.6K
10:17 38.40 38.51 38.21 38.51 12.5K
10:18 38.58 38.64 38.58 38.61 17.8K
10:19 38.63 38.82 38.63 38.77 15.7K
10:20 38.67 38.75 38.43 38.43 16.4K
10:21 38.35 38.45 38.28 38.30 5.9K
10:22 38.34 38.43 38.26 38.27 32.7K
10:23 38.27 38.27 38.00 38.04 16.7K
10:24 37.99 38.04 37.98 37.98 15.0K
10:25 37.85 37.98 37.85 37.98 7.9K
10:26 37.88 37.97 37.84 37.90 12.3K
10:27 37.81 37.94 37.80 37.94 10.4K
10:28 37.93 37.97 37.84 37.86 5.0K
10:29 37.88 37.88 37.75 37.83 24.6K
10:30 37.80 37.80 37.73 37.78 4.8K
10:31 37.78 37.78 37.59 37.59 13.7K
10:32 37.53 38.04 37.53 37.65 37.5K
10:33 37.68 37.77 37.68 37.76 4.8K
10:34 37.76 37.76 37.54 37.68 9.2K
10:35 37.64 37.70 37.60 37.66 6.1K
10:36 37.54 37.64 37.54 37.60 5.0K
10:37 37.60 37.60 37.48 37.53 9.7K
10:38 37.45 37.57 37.45 37.57 13.2K
10:39 37.42 37.47 37.42 37.47 5.8K
10:40 37.47 37.56 37.47 37.50 9.9K
10:41 37.56 37.73 37.56 37.73 9.3K
10:42 37.70 37.70 37.66 37.70 3.8K
10:43 37.73 37.80 37.72 37.72 9.5K
10:44 37.70 37.84 37.68 37.80 9.3K
10:45 37.80 37.86 37.74 37.74 12.8K
10:46 37.81 37.81 37.64 37.64 21.9K
10:47 37.64 37.69 37.64 37.69 2.7K
10:48 37.48 37.49 37.36 37.37 13.7K
10:49 37.43 37.53 37.43 37.53 3.9K
10:50 37.53 37.69 37.53 37.60 4.7K
10:51 37.60 37.60 37.38 37.44 10.3K
10:52 37.43 37.49 37.30 37.30 5.1K
10:53 37.28 37.32 37.25 37.30 10.4K
10:54 37.36 37.46 37.36 37.46 1.5K
10:55 37.44 37.44 37.44 37.44 2.3K
10:56 37.53 37.53 37.44 37.44 4.2K
10:57 37.47 37.50 37.45 37.50 1.1K
10:58 37.49 37.49 37.30 37.34 6.1K
10:59 37.35 37.40 37.35 37.38 0.8K
11:00 37.42 37.53 37.42 37.52 3.8K
11:01 37.59 37.63 37.55 37.55 5.4K
11:02 37.55 37.64 37.55 37.64 0.8K
11:03 37.64 37.69 37.61 37.61 6.6K
11:04 37.51 37.55 37.51 37.55 1.0K
11:05 37.50 37.54 37.50 37.54 1.1K
11:06 37.53 37.53 37.53 37.53 1.5K
11:07 37.62 37.65 37.56 37.58 5.9K
11:08 37.59 37.93 37.55 37.88 11.0K
11:09 37.97 37.98 37.85 37.87 7.0K
11:10 37.91 38.02 37.89 38.02 10.4K
11:11 38.11 38.15 38.05 38.15 5.8K
11:12 38.10 38.23 38.10 38.23 16.1K
11:13 38.17 38.22 38.15 38.22 5.6K
11:14 38.23 38.24 38.14 38.22 18.8K
11:15 38.19 38.29 38.19 38.29 6.9K
11:16 38.30 38.39 38.27 38.31 4.2K
11:17 38.33 38.33 38.11 38.10 8.7K
11:18 38.04 38.08 38.00 38.00 7.6K
11:19 38.03 38.13 37.94 38.13 4.5K
11:20 38.12 38.15 38.12 38.15 7.1K
11:21 38.15 38.20 38.14 38.17 9.9K
11:22 38.13 38.13 38.06 38.06 4.8K
11:23 38.08 38.16 38.08 38.14 3.8K
11:24 38.19 38.22 38.18 38.20 10.5K
11:25 38.20 38.26 38.20 38.26 5.1K
11:26 38.31 38.31 38.24 38.24 5.6K
11:27 38.24 38.24 38.12 38.12 2.4K
11:28 38.14 38.17 38.14 38.17 1.5K
11:30 37.94 38.04 37.94 38.04 16.7K
11:31 38.05 38.05 38.05 38.05 1.0K
11:32 37.99 38.01 37.74 37.80 10.2K
11:33 37.76 37.77 37.75 37.77 1.7K
11:34 37.77 37.84 37.77 37.84 7.6K
11:35 37.82 37.83 37.67 37.77 8.1K
11:36 37.75 37.75 37.73 37.73 1.0K
11:37 37.68 37.68 37.59 37.63 3.7K
11:38 37.63 37.63 37.63 37.63 2.6K
11:39 37.62 37.62 37.53 37.53 2.1K
11:40 37.53 37.60 37.53 37.55 1.2K
11:41 37.60 37.60 37.55 37.55 5.2K
11:42 37.47 37.65 37.47 37.63 6.1K
11:43 37.66 37.66 37.66 37.66 0.1K
11:44 37.73 37.78 37.72 37.78 1.0K
11:45 37.72 37.76 37.72 37.75 3.3K
11:46 37.85 37.85 37.74 37.74 2.9K
11:47 37.79 37.83 37.79 37.83 6.8K
11:48 37.84 37.94 37.84 37.94 4.3K
11:49 37.89 37.93 37.89 37.90 9.4K
11:50 37.90 37.97 37.90 37.97 2.0K
11:51 38.00 38.13 37.95 38.11 27.2K
11:52 38.06 38.23 38.06 38.23 11.2K
11:53 38.24 38.32 38.24 38.32 31.8K
11:54 38.27 38.35 38.27 38.35 4.5K
11:55 38.37 38.39 38.34 38.34 3.9K
11:56 38.35 38.37 38.32 38.32 4.0K
11:57 38.34 38.43 38.32 38.43 5.5K
11:58 38.37 38.40 38.33 38.33 5.8K
11:59 38.40 38.43 38.40 38.43 6.7K
12:00 38.44 38.50 38.37 38.37 6.1K
12:01 38.37 38.50 38.37 38.50 3.4K
12:02 38.49 38.49 38.42 38.42 1.9K
12:03 38.47 38.47 38.40 38.41 6.5K
12:04 38.38 38.38 38.35 38.35 1.4K
12:05 38.34 38.34 38.24 38.30 4.8K
12:06 38.33 38.48 38.33 38.48 4.4K
12:07 38.50 38.54 38.47 38.54 7.5K
12:08 38.46 38.58 38.46 38.55 2.3K
12:09 38.62 38.67 38.60 38.60 12.4K
12:10 38.60 38.60 38.51 38.51 3.4K
12:11 38.53 38.60 38.52 38.60 3.0K
12:12 38.65 38.73 38.65 38.72 4.4K
12:13 38.73 38.80 38.70 38.78 10.3K
12:14 38.78 38.78 38.69 38.69 3.6K
12:15 38.69 38.75 38.68 38.75 5.2K
12:16 38.71 38.71 38.62 38.63 9.3K
12:17 38.66 38.69 38.57 38.57 2.7K
12:18 38.59 38.59 38.50 38.52 5.9K
12:19 38.45 38.45 38.44 38.44 2.8K
12:20 38.58 38.58 38.56 38.56 1.5K
12:21 38.52 38.55 38.49 38.49 1.2K
12:22 38.53 38.62 38.53 38.62 2.4K
12:23 38.62 38.66 38.62 38.64 1.9K
12:24 38.64 38.64 38.57 38.57 0.6K
12:25 38.55 38.55 38.40 38.40 1.5K
12:26 38.44 38.44 38.41 38.41 2.5K
12:27 38.40 38.45 38.40 38.45 1.5K
12:28 38.50 38.50 38.46 38.46 2.4K
12:29 38.50 38.50 38.50 38.49 1.7K
12:30 38.48 38.51 38.48 38.51 5.9K
12:32 38.58 38.58 38.47 38.49 1.4K
12:33 38.50 38.51 38.48 38.51 0.8K
12:34 38.42 38.48 38.40 38.48 1.5K
12:35 38.46 38.46 38.46 38.46 0.7K
12:36 38.40 38.40 38.40 38.39 2.7K
12:37 38.43 38.43 38.40 38.40 3.8K
12:38 38.42 38.49 38.42 38.47 3.0K
12:39 38.45 38.47 38.44 38.47 2.3K
12:40 38.47 38.47 38.47 38.47 3.1K
12:41 38.52 38.52 38.50 38.50 1.2K
12:42 38.42 38.42 38.37 38.38 2.9K
12:43 38.41 38.42 38.41 38.42 1.5K
12:44 38.39 38.39 38.32 38.32 2.8K
12:45 38.36 38.39 38.36 38.39 2.6K
12:46 38.40 38.40 38.36 38.38 2.5K
12:47 38.47 38.48 38.44 38.48 0.8K
12:48 38.43 38.51 38.43 38.51 3.2K
12:49 38.42 38.42 38.42 38.42 2.1K
12:50 38.42 38.48 38.42 38.48 1.0K
12:51 38.55 38.59 38.55 38.57 1.4K
12:52 38.53 38.53 38.53 38.53 4.7K
12:53 38.54 38.54 38.44 38.47 1.8K
12:54 38.46 38.46 38.46 38.46 0.3K
12:55 38.46 38.47 38.46 38.47 0.8K
12:56 38.43 38.43 38.43 38.43 1.3K
12:57 38.47 38.48 38.47 38.48 2.0K
12:58 38.57 38.57 38.50 38.50 1.3K
12:59 38.40 38.40 38.38 38.38 1.6K
13:00 38.37 38.44 38.37 38.44 3.1K
13:01 38.40 38.40 38.35 38.35 3.8K
13:02 38.39 38.39 38.39 38.39 0.7K
13:04 38.45 38.53 38.45 38.53 1.8K
13:06 38.55 38.55 38.55 38.55 2.5K
13:07 38.59 38.59 38.59 38.59 0.3K
13:08 38.62 38.62 38.55 38.55 0.5K
13:09 38.54 38.55 38.54 38.55 2.6K
13:10 38.54 38.54 38.54 38.54 0.5K
13:11 38.52 38.54 38.51 38.51 1.6K
13:12 38.39 38.39 38.35 38.35 1.4K
13:13 38.35 38.41 38.35 38.41 1.2K
13:14 38.33 38.34 38.33 38.34 0.3K
13:15 38.37 38.37 38.34 38.34 3.8K
13:16 38.49 38.49 38.45 38.45 2.2K
13:17 38.44 38.44 38.40 38.40 0.5K
13:18 38.48 38.48 38.47 38.47 0.3K
13:19 38.45 38.46 38.45 38.46 4.4K
13:21 38.60 38.60 38.59 38.59 2.1K
13:22 38.60 38.60 38.60 38.60 0.3K
13:23 38.55 38.55 38.55 38.55 2.4K
13:24 38.50 38.50 38.50 38.50 0.3K
13:25 38.47 38.51 38.47 38.51 1.0K
13:26 38.44 38.46 38.44 38.46 0.8K
13:27 38.44 38.44 38.44 38.44 0.2K
13:28 38.37 38.37 38.37 38.37 0.7K
13:29 38.43 38.46 38.43 38.46 1.1K
13:30 38.48 38.52 38.48 38.52 3.1K
13:31 38.57 38.57 38.56 38.56 2.2K
13:32 38.60 38.62 38.59 38.59 10.7K
13:33 38.57 38.57 38.53 38.53 0.8K
13:34 38.59 38.61 38.59 38.61 5.1K
13:35 38.65 38.65 38.59 38.59 4.3K
13:36 38.59 38.65 38.59 38.65 2.6K
13:37 38.65 38.89 38.65 38.88 9.6K
13:38 38.88 38.88 38.70 38.70 4.1K
13:39 38.67 38.80 38.67 38.80 1.6K
13:40 38.71 38.72 38.57 38.68 3.3K
13:41 38.71 38.88 38.71 38.88 3.8K
13:42 38.82 38.82 38.77 38.77 2.2K
13:43 38.77 38.77 38.72 38.75 12.7K
13:44 38.81 38.82 38.74 38.76 6.5K
13:45 38.82 38.86 38.81 38.86 21.2K
13:46 38.80 38.80 38.71 38.71 1.1K
13:47 38.71 38.85 38.71 38.85 2.2K
13:48 39.00 39.04 38.96 39.00 22.7K
13:49 39.05 39.06 39.01 39.01 3.0K
13:50 39.05 39.07 39.03 39.06 5.4K
13:51 38.98 39.05 38.98 39.05 2.2K
13:52 39.02 39.06 38.94 38.94 3.3K
13:53 38.86 38.88 38.86 38.88 1.7K
13:54 38.94 38.94 38.91 38.91 3.6K
13:55 39.05 39.06 39.05 39.06 3.4K
13:57 38.93 38.93 38.93 38.92 1.1K
13:59 38.90 38.90 38.85 38.90 1.3K
14:00 38.80 38.80 38.80 38.80 9.7K
14:01 38.81 38.85 38.77 38.84 17.0K
14:02 38.95 38.95 38.87 38.87 1.7K
14:03 38.75 38.75 38.75 38.75 0.5K
14:04 38.75 38.75 38.59 38.60 3.5K
14:05 38.60 38.60 38.59 38.59 1.4K
14:06 38.57 38.60 38.57 38.60 0.3K
14:07 38.63 38.63 38.61 38.61 1.9K
14:08 38.60 38.64 38.60 38.64 1.4K
14:09 38.63 38.63 38.61 38.61 1.1K
14:10 38.63 38.63 38.61 38.61 1.2K
14:11 38.64 38.70 38.64 38.70 0.5K
14:12 38.66 38.69 38.66 38.69 0.8K
14:13 38.91 38.91 38.90 38.90 3.7K
14:14 38.88 38.88 38.83 38.85 2.3K
14:15 38.86 38.86 38.86 38.86 0.5K
14:16 38.84 38.84 38.76 38.76 0.5K
14:17 38.68 38.68 38.55 38.55 3.0K
14:18 38.56 38.56 38.56 38.56 0.4K
14:19 38.47 38.52 38.38 38.52 13.2K
14:20 38.49 38.49 38.49 38.49 0.5K
14:21 38.47 38.47 38.39 38.39 1.9K
14:22 38.38 38.44 38.38 38.42 7.6K
14:25 38.37 38.42 38.37 38.42 2.6K
14:26 38.52 38.52 38.52 38.52 2.9K
14:27 38.47 38.47 38.47 38.47 1.4K
14:29 38.41 38.41 38.41 38.41 5.4K
14:30 38.42 38.46 38.42 38.46 1.9K
14:31 38.47 38.47 38.47 38.47 0.3K
14:32 38.62 38.62 38.62 38.62 0.3K
14:33 38.64 38.70 38.64 38.70 11.9K
14:34 38.69 38.69 38.66 38.69 2.0K
14:35 38.65 38.69 38.65 38.67 1.7K
14:36 38.72 38.72 38.72 38.72 2.3K
14:37 38.86 38.86 38.86 38.86 0.4K
14:38 38.83 38.93 38.83 38.92 5.0K
14:39 38.95 38.97 38.95 38.97 1.7K
14:40 38.97 38.98 38.89 38.89 3.0K
14:41 38.87 38.88 38.87 38.88 1.4K
14:42 38.89 38.89 38.89 38.89 0.8K
14:43 38.91 38.91 38.84 38.84 1.6K
14:44 38.82 38.87 38.68 38.68 1.9K
14:45 38.56 38.70 38.56 38.70 0.8K
14:46 38.67 38.72 38.67 38.72 1.7K
14:47 38.67 38.70 38.67 38.68 3.9K
14:48 38.64 38.70 38.64 38.70 1.7K
14:49 38.66 38.67 38.66 38.67 0.4K
14:50 38.68 38.68 38.68 38.68 7.7K
14:51 38.74 38.74 38.74 38.74 0.5K
14:52 38.73 38.73 38.73 38.73 0.5K
14:53 38.58 38.58 38.58 38.58 0.1K
14:54 38.56 38.56 38.56 38.56 1.0K
14:55 38.49 38.49 38.49 38.49 2.1K
14:56 38.49 38.49 38.49 38.49 6.7K
14:57 38.42 38.42 38.42 38.42 2.5K
14:58 38.40 38.40 38.40 38.40 0.5K
14:59 38.44 38.44 38.40 38.40 1.9K
15:00 38.41 38.41 38.40 38.41 4.8K
15:01 38.35 38.43 38.35 38.43 1.4K
15:02 38.35 38.35 38.35 38.35 2.2K
15:03 38.37 38.37 38.34 38.34 0.8K
15:04 38.34 38.34 38.17 38.17 7.1K
15:05 38.22 38.24 38.16 38.16 4.3K
15:06 38.14 38.14 38.11 38.11 2.1K
15:07 38.11 38.18 38.11 38.17 4.9K
15:08 38.20 38.22 38.13 38.13 0.7K
15:09 38.15 38.15 38.15 38.15 1.5K
15:10 38.21 38.21 38.12 38.12 6.4K
15:11 38.14 38.14 38.08 38.08 5.9K
15:12 38.04 38.10 38.03 38.10 3.3K
15:13 38.06 38.07 38.06 38.07 0.6K
15:14 38.10 38.10 38.10 38.10 0.8K
15:15 38.18 38.18 38.16 38.16 3.7K
15:16 38.12 38.17 38.11 38.17 1.1K
15:17 38.15 38.15 38.13 38.13 2.3K
15:18 38.11 38.15 38.00 38.15 23.2K
15:19 38.14 38.14 38.14 38.14 0.1K
15:20 38.19 38.24 38.18 38.24 11.9K
15:21 38.33 38.33 38.24 38.25 3.7K
15:22 38.28 38.29 38.24 38.29 4.6K
15:23 38.37 38.37 38.24 38.24 4.1K
15:24 38.18 38.18 38.13 38.18 3.6K
15:25 38.21 38.21 38.12 38.12 0.5K
15:26 38.10 38.14 38.10 38.11 1.5K
15:27 38.14 38.14 38.09 38.09 1.3K
15:28 38.08 38.13 38.08 38.13 9.6K
15:29 37.99 38.00 37.94 38.00 7.1K
15:30 38.01 38.01 38.01 38.01 3.0K
15:31 37.96 37.96 37.93 37.94 0.9K
15:32 38.01 38.01 38.01 38.01 2.5K
15:33 37.96 37.96 37.95 37.95 1.3K
15:34 37.96 38.00 37.96 38.00 1.0K
15:35 37.90 37.90 37.89 37.89 0.8K
15:36 37.90 37.90 37.90 37.90 3.3K
15:37 37.86 37.87 37.86 37.87 4.9K
15:38 37.86 37.88 37.85 37.85 2.0K
15:39 37.88 37.88 37.88 37.88 4.1K
15:40 37.87 37.87 37.79 37.79 2.1K
15:41 37.77 37.78 37.74 37.77 2.3K
15:42 37.76 37.76 37.74 37.74 2.9K
15:43 37.75 37.79 37.75 37.79 6.6K
15:44 37.79 37.90 37.70 37.90 3.7K
15:46 37.70 37.74 37.68 37.70 1.7K
15:47 37.70 37.70 37.70 37.70 0.6K
15:48 37.67 37.70 37.67 37.70 1.1K
15:49 37.67 37.69 37.67 37.69 2.5K
15:50 37.79 37.80 37.64 37.64 3.4K
15:51 37.64 37.64 37.55 37.56 35.2K
15:52 37.60 37.72 37.60 37.60 1.6K
15:53 37.58 37.60 37.49 37.49 9.9K
15:54 37.55 37.57 37.45 37.45 5.6K
15:55 37.35 37.35 37.20 37.28 8.6K
15:56 37.21 37.21 37.16 37.16 4.5K
15:57 37.03 37.08 37.03 37.08 3.2K
15:58 37.04 37.06 36.92 36.92 14.8K
15:59 36.96 37.07 36.90 37.01 73.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available