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 38.81 39.06 38.79 38.81 226.7K
09:31 39.03 39.13 38.96 38.99 21.2K
09:32 38.93 39.24 38.93 39.11 27.7K
09:33 39.09 39.09 38.91 39.01 15.9K
09:34 38.97 38.98 38.91 38.91 1.7K
09:35 38.65 38.65 38.53 38.63 10.7K
09:36 38.65 38.65 38.40 38.40 18.9K
09:37 38.49 38.54 38.40 38.54 12.4K
09:38 38.60 39.02 38.51 38.99 12.2K
09:39 38.97 39.01 38.81 38.83 13.2K
09:40 38.81 38.81 38.60 38.65 9.6K
09:41 38.66 38.75 38.66 38.66 10.7K
09:42 38.67 38.68 38.33 38.33 28.8K
09:43 38.35 38.39 38.26 38.38 17.0K
09:44 38.41 38.46 38.26 38.32 6.6K
09:45 38.29 38.29 38.00 38.06 50.1K
09:46 38.05 38.05 37.87 37.91 27.1K
09:47 37.90 38.16 37.90 38.11 10.8K
09:48 38.11 38.24 38.11 38.19 8.7K
09:49 38.22 38.26 38.19 38.24 3.8K
09:50 38.33 38.34 38.22 38.34 33.4K
09:51 38.35 38.35 38.16 38.16 5.1K
09:52 38.29 38.35 38.15 38.15 9.9K
09:53 38.32 38.37 38.26 38.27 4.4K
09:54 38.30 38.44 38.28 38.44 7.6K
09:55 38.28 38.30 38.00 37.99 13.2K
09:56 38.02 38.14 38.00 38.05 5.6K
09:57 38.04 38.23 38.04 38.16 4.5K
09:58 38.13 38.17 38.05 38.17 2.7K
09:59 38.18 38.25 38.15 38.24 1.9K
10:00 38.23 38.39 38.17 38.39 2.9K
10:01 38.33 38.45 38.33 38.38 5.9K
10:02 38.37 38.38 38.33 38.34 1.8K
10:03 38.38 38.54 38.38 38.53 11.5K
10:04 38.51 38.51 38.45 38.45 3.9K
10:05 38.40 38.57 38.40 38.47 2.7K
10:06 38.52 38.57 38.46 38.57 3.6K
10:07 38.46 38.63 38.46 38.63 7.0K
10:08 38.65 38.65 38.54 38.60 5.2K
10:09 38.67 38.67 38.56 38.59 5.8K
10:10 38.62 38.62 38.40 38.41 5.2K
10:11 38.25 38.34 38.25 38.34 8.2K
10:12 38.38 38.38 38.26 38.26 0.9K
10:13 38.26 38.29 38.16 38.22 3.9K
10:14 38.15 38.23 38.15 38.23 2.5K
10:15 38.31 38.35 38.31 38.35 6.8K
10:17 38.31 38.31 38.31 38.31 0.7K
10:18 38.25 38.27 38.25 38.27 0.9K
10:19 38.20 38.21 38.17 38.21 4.4K
10:20 38.27 38.33 38.27 38.31 2.8K
10:21 38.41 38.41 38.38 38.41 39.3K
10:22 38.42 38.50 38.42 38.48 4.5K
10:23 38.47 38.47 38.43 38.44 4.8K
10:24 38.40 38.40 38.30 38.30 3.2K
10:25 38.31 38.35 38.31 38.32 7.2K
10:26 38.33 38.33 38.20 38.20 3.8K
10:27 38.20 38.20 38.12 38.14 9.2K
10:28 38.15 38.15 37.99 38.02 7.3K
10:29 38.03 38.03 37.92 37.95 8.0K
10:30 38.04 38.08 38.04 38.08 6.4K
10:31 38.13 38.16 37.97 37.98 12.2K
10:32 38.00 38.15 38.00 38.06 1.3K
10:33 38.02 38.03 38.02 38.03 2.2K
10:34 38.07 38.14 38.01 38.01 1.1K
10:35 38.04 38.08 38.04 38.04 4.0K
10:36 38.15 38.19 38.15 38.19 0.5K
10:37 38.17 38.24 38.17 38.17 6.1K
10:38 38.20 38.20 38.16 38.16 12.7K
10:39 38.14 38.14 38.00 38.00 6.3K
10:40 38.10 38.10 38.04 38.04 5.2K
10:41 38.06 38.08 38.00 38.02 11.4K
10:42 37.98 38.09 37.96 37.96 2.6K
10:43 37.96 38.09 37.96 38.05 12.6K
10:44 38.05 38.27 38.05 38.27 21.5K
10:45 38.35 38.38 38.26 38.26 4.7K
10:46 38.32 38.32 38.32 38.32 1.1K
10:47 38.09 38.10 38.01 38.07 13.1K
10:48 38.00 38.00 37.90 37.95 6.6K
10:49 37.96 38.05 37.95 38.05 6.2K
10:50 38.06 38.09 38.06 38.09 2.5K
10:51 37.96 38.08 37.96 38.08 15.9K
10:52 38.15 38.20 38.15 38.20 1.8K
10:53 38.12 38.12 38.08 38.08 2.6K
10:54 38.09 38.26 38.09 38.26 1.5K
10:55 38.24 38.30 38.24 38.27 10.3K
10:56 38.28 38.28 38.22 38.26 1.6K
10:57 38.28 38.38 38.28 38.38 1.9K
10:58 38.34 38.40 38.34 38.40 1.7K
10:59 38.47 38.50 38.47 38.50 5.7K
11:00 38.53 38.53 38.44 38.46 3.3K
11:01 38.43 38.49 38.43 38.44 3.6K
11:02 38.34 38.52 38.34 38.45 3.5K
11:03 38.49 38.49 38.43 38.45 1.1K
11:04 38.39 38.40 38.39 38.40 2.3K
11:05 38.37 38.37 38.37 38.37 0.3K
11:06 38.34 38.40 38.34 38.40 2.2K
11:07 38.12 38.18 38.11 38.11 4.3K
11:08 38.07 38.12 38.07 38.10 2.1K
11:09 38.15 38.15 38.15 38.15 0.3K
11:10 38.00 38.00 37.95 37.99 10.8K
11:11 38.15 38.15 37.96 37.96 7.0K
11:12 37.96 37.98 37.82 37.98 22.9K
11:13 37.95 38.06 37.95 38.06 3.5K
11:14 37.95 37.95 37.82 37.86 4.9K
11:15 37.88 37.88 37.78 37.81 10.2K
11:16 37.73 37.73 37.55 37.59 15.4K
11:17 37.60 37.72 37.60 37.67 5.3K
11:18 37.77 37.81 37.77 37.81 1.8K
11:19 37.78 37.94 37.78 37.90 6.9K
11:20 37.87 37.91 37.87 37.90 1.2K
11:21 37.94 37.94 37.89 37.89 2.5K
11:22 37.93 38.10 37.91 38.10 2.5K
11:23 38.15 38.15 38.15 38.15 0.3K
11:24 38.13 38.14 38.13 38.14 0.7K
11:25 38.13 38.20 38.13 38.13 2.7K
11:26 38.07 38.07 38.07 38.07 2.5K
11:27 38.07 38.07 38.07 38.07 0.2K
11:28 38.00 38.03 37.88 37.94 2.1K
11:29 38.05 38.05 38.05 38.05 0.6K
11:30 38.04 38.06 37.99 38.01 2.0K
11:31 38.04 38.04 38.04 38.04 1.0K
11:32 37.95 38.00 37.92 38.00 4.4K
11:33 38.00 38.00 38.00 38.00 0.5K
11:34 38.01 38.01 37.94 37.97 7.1K
11:36 37.84 37.90 37.84 37.84 3.2K
11:37 37.85 37.85 37.83 37.83 1.4K
11:38 37.86 37.86 37.86 37.86 0.6K
11:39 37.85 37.93 37.85 37.93 4.9K
11:41 38.00 38.09 38.00 38.09 1.8K
11:42 38.08 38.08 38.08 38.08 0.1K
11:43 38.10 38.14 38.08 38.14 0.8K
11:44 38.12 38.16 38.12 38.16 1.3K
11:45 38.19 38.19 38.16 38.16 1.4K
11:46 38.16 38.16 38.12 38.12 1.9K
11:47 38.18 38.18 38.15 38.15 1.2K
11:48 38.13 38.16 38.13 38.16 2.0K
11:49 38.15 38.15 38.12 38.14 1.0K
11:50 38.13 38.13 38.10 38.10 0.7K
11:51 38.02 38.02 37.97 37.97 6.1K
11:52 37.95 37.97 37.91 37.96 1.2K
11:55 38.01 38.02 37.98 38.02 2.5K
11:56 37.98 38.05 37.98 37.98 1.1K
11:57 38.00 38.00 38.00 38.00 0.5K
11:58 38.05 38.08 38.05 38.08 0.5K
11:59 38.12 38.17 38.12 38.17 0.4K
12:00 38.18 38.24 38.18 38.19 10.9K
12:01 38.21 38.37 38.19 38.37 2.9K
12:02 38.39 38.42 38.39 38.42 3.3K
12:03 38.39 38.40 38.35 38.35 1.7K
12:04 38.40 38.40 38.40 38.40 0.4K
12:05 38.41 38.41 38.41 38.41 0.2K
12:06 38.33 38.33 38.33 38.33 0.5K
12:07 38.26 38.26 38.25 38.25 0.9K
12:08 38.25 38.25 38.25 38.25 0.5K
12:09 38.30 38.30 38.30 38.30 1.7K
12:10 38.50 38.58 38.50 38.50 17.4K
12:11 38.57 38.65 38.57 38.65 6.9K
12:12 38.65 38.65 38.61 38.61 2.1K
12:13 38.61 38.63 38.52 38.52 11.1K
12:15 38.58 38.58 38.58 38.58 0.2K
12:16 38.57 38.57 38.52 38.52 0.3K
12:17 38.54 38.54 38.50 38.54 1.2K
12:18 38.46 38.46 38.42 38.45 4.9K
12:19 38.41 38.45 38.41 38.45 2.9K
12:20 38.46 38.59 38.46 38.59 2.8K
12:21 38.47 38.47 38.47 38.47 4.1K
12:22 38.37 38.37 38.33 38.33 1.6K
12:23 38.38 38.43 38.38 38.43 3.4K
12:26 38.45 38.49 38.45 38.49 1.1K
12:27 38.49 38.49 38.47 38.48 1.7K
12:28 38.49 38.65 38.49 38.60 7.0K
12:29 38.58 38.58 38.54 38.54 2.9K
12:30 38.49 38.49 38.49 38.49 0.2K
12:31 38.65 38.65 38.65 38.65 0.4K
12:32 38.52 38.52 38.52 38.52 0.6K
12:33 38.63 38.72 38.63 38.69 5.4K
12:34 38.75 38.79 38.74 38.74 3.5K
12:35 38.70 38.70 38.70 38.70 0.6K
12:36 38.64 38.80 38.64 38.80 4.5K
12:37 38.77 38.82 38.77 38.82 3.4K
12:38 38.80 38.86 38.80 38.83 6.0K
12:39 38.87 38.92 38.87 38.92 2.0K
12:40 38.92 38.95 38.92 38.95 6.8K
12:41 38.97 39.01 38.96 38.96 12.1K
12:42 38.96 39.08 38.96 38.98 8.0K
12:43 38.95 39.00 38.95 39.00 1.8K
12:44 39.00 39.00 38.90 38.95 4.6K
12:45 39.01 39.01 38.79 38.79 2.9K
12:46 38.79 38.79 38.68 38.68 11.4K
12:47 38.61 38.61 38.60 38.60 2.6K
12:48 38.68 38.68 38.62 38.62 0.9K
12:49 38.60 38.60 38.50 38.59 11.6K
12:50 38.58 38.58 38.42 38.42 2.0K
12:51 38.51 38.51 38.51 38.51 2.0K
12:52 38.56 38.60 38.56 38.60 2.0K
12:53 38.54 38.54 38.54 38.54 0.1K
12:54 38.60 38.60 38.60 38.60 1.2K
12:55 38.64 38.64 38.64 38.64 8.0K
12:56 38.60 38.60 38.55 38.59 0.7K
12:57 38.49 38.49 38.49 38.49 0.4K
12:59 38.64 38.64 38.64 38.64 0.6K
13:00 38.80 38.81 38.80 38.81 3.8K
13:01 38.98 39.00 38.96 39.00 4.4K
13:02 39.02 39.05 39.02 39.05 0.6K
13:03 39.10 39.10 39.04 39.04 9.8K
13:04 38.99 38.99 38.99 38.99 1.2K
13:05 38.90 38.90 38.90 38.90 0.2K
13:06 38.96 39.01 38.93 38.98 2.2K
13:07 38.98 38.98 38.98 38.98 0.3K
13:08 38.89 38.92 38.85 38.85 7.7K
13:09 39.04 39.05 39.04 39.05 4.5K
13:10 38.98 38.98 38.98 38.98 0.7K
13:11 38.92 38.92 38.91 38.92 1.8K
13:12 38.81 38.81 38.81 38.81 0.3K
13:14 38.82 38.86 38.82 38.86 1.6K
13:15 38.80 38.80 38.80 38.80 1.6K
13:16 38.70 38.70 38.70 38.70 0.9K
13:17 38.65 38.65 38.63 38.65 1.0K
13:18 38.65 38.67 38.65 38.67 2.1K
13:19 38.56 38.63 38.56 38.63 3.8K
13:20 38.69 38.69 38.68 38.67 3.0K
13:21 38.81 38.81 38.81 38.81 0.1K
13:22 38.75 38.75 38.73 38.73 2.5K
13:24 38.78 38.78 38.78 38.78 0.6K
13:25 38.86 38.86 38.86 38.86 0.6K
13:26 38.85 38.94 38.85 38.93 5.8K
13:27 38.93 38.93 38.93 38.93 0.7K
13:29 38.96 38.96 38.96 38.96 1.4K
13:30 38.98 38.98 38.96 38.97 2.8K
13:31 39.00 39.00 38.99 38.99 4.6K
13:32 38.97 39.00 38.94 39.00 2.2K
13:33 38.97 38.97 38.92 38.92 0.7K
13:34 38.77 38.77 38.77 38.77 1.1K
13:35 38.77 38.83 38.77 38.79 1.2K
13:36 38.86 38.86 38.86 38.86 0.1K
13:37 38.87 38.87 38.87 38.87 0.4K
13:38 38.92 38.92 38.87 38.88 2.5K
13:39 38.90 38.94 38.90 38.94 0.9K
13:41 38.91 38.97 38.91 38.94 1.5K
13:42 38.87 38.87 38.82 38.82 0.4K
13:43 38.78 38.78 38.78 38.78 2.2K
13:44 38.86 38.86 38.86 38.86 0.2K
13:46 38.87 38.89 38.87 38.89 1.5K
13:49 38.82 38.82 38.82 38.82 0.1K
13:50 38.84 38.85 38.84 38.85 0.6K
13:51 38.83 38.88 38.83 38.88 0.5K
13:53 38.92 38.92 38.92 38.92 0.2K
13:54 38.96 39.00 38.96 39.00 2.5K
13:55 39.00 39.02 38.99 39.01 9.2K
13:56 39.02 39.03 38.98 38.98 2.0K
13:57 39.01 39.10 39.01 39.10 7.1K
13:58 39.06 39.06 39.05 39.05 1.1K
13:59 39.05 39.06 39.05 39.06 2.1K
14:00 39.05 39.05 39.05 39.05 2.4K
14:01 39.04 39.08 39.04 39.08 1.2K
14:02 39.07 39.10 39.07 39.08 7.1K
14:03 39.10 39.13 39.04 39.09 38.2K
14:04 39.06 39.12 39.06 39.12 3.5K
14:05 39.23 39.30 39.23 39.23 5.3K
14:06 39.24 39.24 39.21 39.21 0.9K
14:07 39.20 39.20 39.04 39.04 7.3K
14:10 39.06 39.08 39.06 39.08 0.2K
14:11 39.05 39.05 39.05 39.05 0.7K
14:13 38.96 38.98 38.96 38.98 1.3K
14:14 39.01 39.04 39.01 39.03 2.8K
14:15 38.97 38.97 38.90 38.90 5.0K
14:16 38.91 38.91 38.91 38.91 0.4K
14:17 38.91 38.91 38.91 38.91 0.1K
14:18 38.99 38.99 38.99 38.99 0.2K
14:19 38.95 38.95 38.95 38.95 0.3K
14:20 38.97 38.97 38.97 38.97 6.6K
14:21 38.90 38.90 38.90 38.90 0.5K
14:22 38.80 38.80 38.80 38.80 0.7K
14:23 38.91 38.94 38.91 38.94 0.7K
14:26 38.69 38.69 38.69 38.69 0.5K
14:27 38.66 38.66 38.66 38.66 0.2K
14:28 38.68 38.68 38.64 38.66 17.6K
14:29 38.60 38.60 38.56 38.56 5.1K
14:30 38.52 38.73 38.52 38.69 5.8K
14:31 38.61 38.61 38.61 38.61 1.1K
14:32 38.56 38.56 38.56 38.56 4.5K
14:33 38.60 38.60 38.59 38.59 1.1K
14:34 38.57 38.57 38.57 38.57 0.3K
14:35 38.53 38.53 38.53 38.53 1.6K
14:36 38.58 38.58 38.55 38.55 1.9K
14:37 38.51 38.51 38.44 38.44 31.6K
14:38 38.45 38.51 38.45 38.50 0.4K
14:39 38.57 38.57 38.53 38.53 0.8K
14:40 38.49 38.49 38.49 38.49 0.7K
14:41 38.49 38.49 38.49 38.49 0.1K
14:42 38.46 38.46 38.46 38.46 0.5K
14:43 38.53 38.53 38.53 38.53 0.2K
14:44 38.53 38.53 38.50 38.50 2.1K
14:46 38.56 38.56 38.56 38.56 0.5K
14:47 38.63 38.63 38.63 38.63 1.2K
14:49 38.61 38.61 38.61 38.61 0.9K
14:50 38.65 38.68 38.65 38.68 2.0K
14:51 38.76 38.76 38.69 38.69 0.7K
14:53 38.70 38.70 38.70 38.70 2.4K
14:54 38.76 38.76 38.73 38.75 0.7K
14:55 38.77 38.77 38.77 38.77 0.4K
14:56 38.83 38.86 38.83 38.86 0.2K
14:57 38.87 38.87 38.82 38.87 2.4K
14:59 38.85 38.85 38.83 38.83 2.2K
15:01 38.92 38.92 38.78 38.78 2.6K
15:02 38.69 38.69 38.69 38.69 1.9K
15:06 38.68 38.72 38.68 38.72 0.7K
15:10 38.76 38.76 38.72 38.72 1.9K
15:11 38.69 38.69 38.69 38.69 0.6K
15:12 38.72 38.72 38.70 38.70 1.1K
15:13 38.65 38.65 38.65 38.65 0.2K
15:14 38.61 38.61 38.61 38.61 1.7K
15:15 38.60 38.60 38.57 38.57 0.7K
15:16 38.60 38.60 38.60 38.60 0.2K
15:18 38.60 38.60 38.60 38.60 0.6K
15:19 38.60 38.60 38.60 38.60 3.6K
15:21 38.70 38.70 38.70 38.70 4.1K
15:22 38.71 38.75 38.71 38.73 1.7K
15:23 38.72 38.72 38.71 38.72 1.0K
15:24 38.75 38.75 38.75 38.75 1.7K
15:25 38.60 38.60 38.57 38.57 2.1K
15:26 38.59 38.61 38.59 38.61 0.4K
15:27 38.60 38.64 38.60 38.64 0.2K
15:28 38.63 38.63 38.63 38.63 0.3K
15:29 38.62 38.62 38.61 38.61 1.3K
15:31 38.61 38.61 38.61 38.61 0.9K
15:32 38.55 38.55 38.48 38.48 1.0K
15:33 38.48 38.48 38.43 38.43 0.7K
15:34 38.40 38.40 38.35 38.36 4.7K
15:35 38.33 38.35 38.33 38.35 0.9K
15:36 38.32 38.32 38.27 38.27 0.7K
15:37 38.30 38.34 38.30 38.34 1.2K
15:40 38.20 38.28 38.20 38.28 2.5K
15:41 38.35 38.35 38.35 38.35 0.3K
15:42 38.39 38.39 38.39 38.39 1.1K
15:43 38.43 38.43 38.40 38.43 1.0K
15:44 38.37 38.37 38.37 38.37 0.7K
15:47 38.30 38.30 38.30 38.30 0.3K
15:48 38.26 38.26 38.26 38.26 0.1K
15:49 38.30 38.38 38.28 38.38 1.6K
15:51 38.46 38.46 38.46 38.46 0.4K
15:53 38.46 38.46 38.46 38.46 0.3K
15:54 38.54 38.60 38.54 38.60 2.2K
15:55 38.67 38.67 38.59 38.59 10.4K
15:56 38.53 38.53 38.53 38.53 0.7K
15:57 38.46 38.46 38.40 38.41 1.5K
15:58 38.39 38.39 38.35 38.35 1.0K
15:59 38.38 38.38 38.33 38.35 39.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available