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 32.38 32.48 32.35 32.35 136.3K
09:31 32.30 32.41 32.28 32.28 3.7K
09:32 32.30 32.31 32.03 32.19 2.6K
09:33 32.28 32.41 32.28 32.29 1.7K
09:34 32.30 32.30 32.25 32.25 1.7K
09:35 32.23 32.42 32.20 32.42 14.9K
09:36 32.42 32.60 32.39 32.60 10.6K
09:37 32.55 32.63 32.52 32.60 8.9K
09:38 32.64 32.64 32.42 32.52 5.3K
09:39 32.56 32.59 32.55 32.58 2.9K
09:40 32.46 32.46 32.28 32.28 9.9K
09:41 32.21 32.41 32.21 32.41 6.3K
09:42 32.47 32.50 32.46 32.46 4.0K
09:43 32.44 32.44 32.44 32.44 1.4K
09:44 32.57 32.57 32.57 32.57 0.3K
09:45 32.70 32.70 32.31 32.31 3.5K
09:46 32.25 32.34 32.12 32.12 16.2K
09:47 32.05 32.25 32.05 32.25 5.2K
09:48 32.21 32.38 32.21 32.33 5.9K
09:49 32.19 32.38 32.11 32.38 7.1K
09:50 32.39 32.40 32.34 32.40 23.3K
09:51 32.28 32.31 32.19 32.19 1.3K
09:52 32.24 32.37 32.15 32.28 18.3K
09:53 32.26 32.27 32.11 32.11 17.6K
09:54 32.18 32.19 32.18 32.19 1.7K
09:55 32.16 32.20 31.94 31.94 5.5K
09:56 31.98 31.98 31.82 31.96 9.2K
09:57 31.88 31.92 31.86 31.92 5.4K
09:58 31.72 31.72 31.68 31.68 0.5K
09:59 31.69 31.69 31.69 31.69 2.0K
10:00 31.70 31.83 31.60 31.81 7.2K
10:01 31.78 31.81 31.69 31.81 2.5K
10:02 31.79 31.93 31.79 31.93 3.6K
10:03 31.92 31.92 31.92 31.92 4.3K
10:04 32.00 32.00 31.95 31.96 1.5K
10:05 32.08 32.08 31.98 32.01 3.1K
10:06 32.02 32.09 32.02 32.05 3.2K
10:07 32.01 32.01 32.00 32.00 2.8K
10:08 32.00 32.02 31.92 32.02 2.6K
10:09 32.03 32.03 32.00 32.00 0.8K
10:10 32.13 32.21 32.12 32.19 2.3K
10:11 32.20 32.21 32.17 32.19 3.9K
10:12 32.11 32.20 32.11 32.20 1.7K
10:13 32.30 32.30 32.30 32.30 3.5K
10:14 32.30 32.33 32.29 32.29 9.0K
10:15 32.34 32.45 32.34 32.40 1.6K
10:16 32.42 32.54 32.42 32.54 3.1K
10:17 32.56 32.73 32.55 32.73 6.4K
10:18 32.73 32.73 32.61 32.61 2.7K
10:19 32.65 32.67 32.62 32.63 7.2K
10:20 32.68 32.78 32.68 32.78 9.5K
10:21 32.86 32.86 32.68 32.68 2.9K
10:22 32.69 32.69 32.69 32.69 0.9K
10:23 32.70 32.76 32.70 32.76 4.6K
10:24 32.70 32.70 32.67 32.67 1.6K
10:25 32.70 32.75 32.65 32.65 1.7K
10:26 32.61 32.74 32.61 32.74 5.6K
10:27 32.78 32.80 32.78 32.80 3.7K
10:28 32.86 32.90 32.81 32.90 2.7K
10:29 32.92 32.92 32.90 32.90 3.1K
10:30 32.84 32.90 32.77 32.77 3.4K
10:31 32.71 32.71 32.45 32.45 3.8K
10:32 32.48 32.48 32.40 32.47 15.5K
10:33 32.38 32.42 32.38 32.42 2.3K
10:34 32.40 32.40 32.33 32.33 3.6K
10:35 32.31 32.37 32.31 32.37 2.8K
10:36 32.29 32.33 32.29 32.33 2.8K
10:37 32.36 32.36 32.29 32.29 6.8K
10:38 32.20 32.20 32.20 32.20 1.0K
10:39 32.17 32.21 32.17 32.21 0.5K
10:40 32.29 32.30 32.29 32.30 1.2K
10:41 32.37 32.37 32.37 32.37 0.3K
10:42 32.45 32.45 32.45 32.45 0.8K
10:43 32.52 32.52 32.48 32.50 3.7K
10:44 32.51 32.57 32.51 32.57 4.1K
10:45 32.49 32.49 32.47 32.47 1.9K
10:46 32.62 32.62 32.62 32.62 0.3K
10:47 32.64 32.64 32.53 32.53 2.8K
10:48 32.56 32.56 32.55 32.55 9.8K
10:50 32.46 32.46 32.46 32.46 1.1K
10:51 32.48 32.48 32.48 32.48 1.9K
10:52 32.56 32.66 32.56 32.66 1.8K
10:53 32.65 32.67 32.65 32.67 1.7K
10:54 32.78 32.78 32.76 32.76 0.9K
10:55 32.74 32.74 32.74 32.74 1.0K
10:56 32.69 32.69 32.69 32.69 0.2K
10:57 32.69 32.69 32.66 32.66 1.0K
11:00 32.68 32.73 32.68 32.73 0.9K
11:01 32.69 32.70 32.67 32.70 3.1K
11:02 32.57 32.57 32.57 32.57 0.4K
11:03 32.54 32.54 32.54 32.54 1.0K
11:04 32.45 32.57 32.35 32.35 10.0K
11:05 32.38 32.42 32.37 32.37 1.8K
11:06 32.34 32.40 32.34 32.40 1.6K
11:07 32.33 32.35 32.32 32.35 7.3K
11:08 32.41 32.44 32.41 32.41 1.2K
11:09 32.39 32.47 32.39 32.47 2.1K
11:10 32.40 32.40 32.40 32.40 2.5K
11:11 32.37 32.37 32.28 32.28 2.7K
11:12 32.31 32.31 32.24 32.24 1.4K
11:13 32.24 32.26 32.24 32.26 0.7K
11:14 32.26 32.26 32.20 32.20 2.0K
11:15 32.18 32.21 32.18 32.21 0.7K
11:16 32.23 32.28 32.23 32.27 4.2K
11:17 32.34 32.34 32.34 32.34 1.1K
11:20 32.38 32.38 32.38 32.38 0.7K
11:21 32.34 32.34 32.23 32.27 2.6K
11:27 32.27 32.27 32.27 32.27 0.5K
11:28 32.23 32.23 32.21 32.21 0.8K
11:29 32.28 32.29 32.21 32.21 2.4K
11:30 32.39 32.39 32.39 32.39 1.7K
11:32 32.33 32.38 32.33 32.38 2.4K
11:33 32.44 32.44 32.44 32.44 0.5K
11:34 32.48 32.48 32.45 32.45 0.5K
11:35 32.37 32.43 32.34 32.43 2.0K
11:36 32.43 32.43 32.43 32.43 1.3K
11:37 32.39 32.39 32.36 32.36 0.8K
11:38 32.36 32.36 32.36 32.36 2.6K
11:40 32.30 32.30 32.30 32.30 1.0K
11:41 32.36 32.42 32.36 32.42 1.3K
11:43 32.45 32.45 32.45 32.45 0.9K
11:44 32.45 32.45 32.45 32.45 0.8K
11:45 32.51 32.51 32.51 32.51 0.5K
11:46 32.52 32.52 32.52 32.52 19.1K
11:47 32.53 32.56 32.53 32.56 0.6K
11:48 32.49 32.49 32.49 32.49 0.1K
11:49 32.49 32.49 32.49 32.49 0.1K
11:50 32.44 32.44 32.38 32.38 1.1K
11:51 32.35 32.35 32.35 32.35 0.6K
11:52 32.32 32.32 32.32 32.32 1.2K
11:53 32.13 32.15 32.13 32.15 11.5K
11:54 32.03 32.06 32.03 32.06 1.1K
11:55 32.10 32.10 32.07 32.07 2.2K
11:56 31.95 32.06 31.95 32.06 7.3K
11:57 32.02 32.06 32.02 32.06 1.7K
11:58 32.04 32.04 32.04 32.04 0.2K
11:59 32.04 32.05 32.02 32.05 2.1K
12:00 31.98 31.98 31.98 31.98 1.1K
12:01 31.95 31.95 31.95 31.95 0.5K
12:02 31.88 31.88 31.88 31.88 0.4K
12:03 31.95 32.03 31.95 32.03 0.3K
12:04 32.00 32.00 31.92 31.92 2.0K
12:06 31.92 31.93 31.92 31.93 1.6K
12:07 31.94 31.94 31.91 31.91 1.4K
12:09 32.03 32.03 31.97 31.97 1.4K
12:11 31.94 31.94 31.81 31.81 2.5K
12:12 31.80 31.80 31.78 31.80 2.8K
12:13 31.86 31.98 31.86 31.98 1.2K
12:14 31.98 32.01 31.98 32.01 2.4K
12:15 32.08 32.08 32.08 32.08 0.4K
12:16 32.02 32.02 32.01 32.01 1.3K
12:17 32.05 32.05 32.05 32.05 0.2K
12:18 32.02 32.03 32.02 32.03 0.4K
12:20 31.98 31.98 31.98 31.98 2.8K
12:21 31.95 31.95 31.95 31.95 0.8K
12:26 31.96 31.96 31.85 31.85 1.9K
12:27 31.82 31.82 31.78 31.78 0.8K
12:28 31.78 31.83 31.78 31.82 1.4K
12:30 31.94 31.94 31.91 31.94 0.7K
12:31 31.90 31.90 31.87 31.87 0.6K
12:32 31.94 31.94 31.94 31.94 3.8K
12:33 31.96 31.96 31.96 31.96 0.2K
12:36 32.06 32.06 32.06 32.06 0.2K
12:39 32.12 32.12 32.12 32.12 0.7K
12:40 32.11 32.11 32.11 32.11 0.3K
12:41 32.09 32.09 32.09 32.09 0.4K
12:42 32.16 32.16 32.16 32.16 1.5K
12:49 31.98 31.98 31.95 31.95 3.5K
12:50 31.95 32.00 31.95 31.97 5.2K
12:54 31.97 31.97 31.97 31.97 0.1K
12:55 32.00 32.00 32.00 32.00 0.2K
12:56 31.96 31.96 31.96 31.96 1.9K
12:58 31.89 31.89 31.75 31.75 2.5K
12:59 31.75 31.75 31.71 31.71 1.9K
13:00 31.75 31.75 31.75 31.75 0.4K
13:02 31.78 31.78 31.75 31.75 0.6K
13:04 31.84 31.93 31.84 31.93 2.4K
13:05 31.95 31.95 31.95 31.95 0.4K
13:06 31.99 32.02 31.99 32.02 0.7K
13:07 32.00 32.00 32.00 32.00 0.6K
13:08 31.96 31.96 31.94 31.94 0.7K
13:09 31.98 31.98 31.98 31.98 1.0K
13:10 31.97 31.97 31.90 31.90 2.4K
13:11 31.80 31.80 31.75 31.75 4.7K
13:14 31.75 31.78 31.75 31.78 1.4K
13:15 31.75 31.76 31.75 31.76 2.8K
13:16 31.75 31.75 31.62 31.63 7.6K
13:17 31.61 31.62 31.58 31.58 2.1K
13:19 31.61 31.61 31.44 31.49 107.4K
13:20 31.50 31.50 31.39 31.44 111.5K
13:21 31.42 31.43 31.25 31.25 82.1K
13:22 31.31 31.31 31.20 31.25 14.2K
13:23 31.22 31.26 31.22 31.26 1.2K
13:25 31.26 31.26 31.26 31.26 0.3K
13:26 31.26 31.26 31.26 31.26 3.1K
13:27 31.28 31.28 31.28 31.28 1.0K
13:28 31.34 31.35 31.34 31.35 1.3K
13:29 31.36 31.36 31.34 31.34 1.3K
13:30 31.37 31.43 31.37 31.43 0.4K
13:31 31.39 31.39 31.39 31.39 0.4K
13:34 31.54 31.56 31.54 31.56 0.7K
13:36 31.66 31.66 31.66 31.66 1.2K
13:37 31.75 31.76 31.72 31.72 1.2K
13:39 31.70 31.70 31.70 31.70 0.2K
13:40 31.69 31.70 31.69 31.70 2.7K
13:42 31.62 31.62 31.62 31.62 0.5K
13:43 31.70 31.70 31.70 31.70 0.3K
13:44 31.72 31.72 31.72 31.72 0.6K
13:47 31.69 31.69 31.66 31.66 0.6K
13:48 31.72 31.72 31.71 31.71 1.5K
13:50 31.66 31.66 31.66 31.66 0.6K
13:52 31.52 31.52 31.52 31.52 0.9K
13:53 31.54 31.60 31.54 31.59 1.3K
13:56 31.58 31.58 31.58 31.58 0.1K
13:57 31.56 31.56 31.55 31.55 1.1K
13:58 31.55 31.56 31.55 31.56 0.4K
13:59 31.60 31.60 31.60 31.60 0.1K
14:00 31.65 31.68 31.65 31.68 0.6K
14:01 31.72 31.72 31.72 31.72 0.7K
14:03 31.71 31.71 31.71 31.71 0.8K
14:04 31.72 31.74 31.72 31.74 0.2K
14:05 31.69 31.76 31.69 31.76 6.0K
14:07 31.62 31.62 31.60 31.60 1.3K
14:09 31.51 31.51 31.51 31.51 0.6K
14:10 31.48 31.48 31.48 31.48 3.6K
14:11 31.46 31.46 31.46 31.46 0.2K
14:12 31.48 31.48 31.46 31.46 0.6K
14:13 31.52 31.52 31.52 31.52 1.0K
14:14 31.55 31.55 31.54 31.54 0.7K
14:15 31.44 31.44 31.44 31.44 0.1K
14:16 31.50 31.50 31.50 31.50 1.3K
14:17 31.54 31.54 31.54 31.54 0.8K
14:18 31.57 31.57 31.57 31.57 0.6K
14:19 31.46 31.46 31.46 31.46 0.4K
14:20 31.42 31.45 31.42 31.45 1.4K
14:21 31.49 31.51 31.49 31.51 0.5K
14:22 31.46 31.46 31.46 31.46 0.9K
14:23 31.44 31.44 31.44 31.44 2.3K
14:24 31.42 31.43 31.42 31.43 4.3K
14:25 31.44 31.44 31.44 31.44 0.6K
14:26 31.51 31.51 31.51 31.51 0.5K
14:27 31.51 31.51 31.51 31.51 0.7K
14:28 31.53 31.55 31.53 31.55 4.2K
14:29 31.58 31.58 31.53 31.53 6.6K
14:30 31.49 31.49 31.43 31.43 1.1K
14:32 31.58 31.58 31.58 31.58 0.2K
14:33 31.54 31.54 31.54 31.54 0.5K
14:35 31.62 31.63 31.62 31.63 1.6K
14:38 31.63 31.63 31.59 31.59 1.2K
14:39 31.61 31.61 31.61 31.61 0.9K
14:40 31.55 31.55 31.55 31.55 61.1K
14:41 31.52 31.52 31.52 31.52 0.3K
14:42 31.51 31.51 31.51 31.51 0.2K
14:44 31.48 31.51 31.48 31.51 0.5K
14:46 31.49 31.49 31.49 31.49 0.5K
14:47 31.48 31.48 31.38 31.38 4.1K
14:49 31.42 31.42 31.42 31.42 6.2K
14:50 31.44 31.48 31.44 31.48 1.1K
14:52 31.49 31.49 31.49 31.49 2.1K
14:53 31.56 31.56 31.56 31.56 0.2K
14:54 31.56 31.56 31.56 31.56 0.2K
14:55 31.53 31.53 31.53 31.53 0.3K
14:56 31.54 31.65 31.54 31.65 2.4K
14:57 31.57 31.57 31.55 31.56 0.9K
14:59 31.57 31.57 31.55 31.55 4.0K
15:00 31.50 31.50 31.50 31.50 0.6K
15:04 31.55 31.55 31.55 31.55 1.5K
15:05 31.53 31.53 31.53 31.53 0.9K
15:06 31.59 31.59 31.59 31.59 2.1K
15:08 31.63 31.63 31.63 31.63 0.3K
15:09 31.63 31.64 31.63 31.64 0.5K
15:10 31.62 31.62 31.62 31.62 0.2K
15:11 31.62 31.66 31.62 31.66 0.4K
15:12 31.72 31.73 31.72 31.73 1.2K
15:13 31.68 31.71 31.66 31.66 1.0K
15:14 31.64 31.64 31.64 31.64 0.3K
15:16 31.67 31.67 31.63 31.63 0.5K
15:18 31.69 31.71 31.69 31.71 2.0K
15:21 31.65 31.65 31.65 31.65 0.2K
15:22 31.66 31.66 31.66 31.66 0.4K
15:24 31.69 31.69 31.69 31.69 1.4K
15:25 31.68 31.68 31.68 31.68 0.8K
15:29 31.65 31.65 31.65 31.65 0.9K
15:30 31.56 31.56 31.55 31.55 1.3K
15:31 31.51 31.51 31.50 31.50 2.4K
15:35 31.46 31.46 31.46 31.46 0.8K
15:37 31.40 31.40 31.36 31.40 7.6K
15:38 31.37 31.38 31.37 31.38 0.6K
15:39 31.37 31.38 31.37 31.38 1.6K
15:40 31.32 31.38 31.32 31.38 1.1K
15:41 31.33 31.33 31.32 31.32 2.2K
15:42 31.29 31.31 31.29 31.31 0.8K
15:43 31.36 31.40 31.36 31.38 1.9K
15:44 31.42 31.45 31.42 31.44 1.5K
15:45 31.48 31.48 31.48 31.48 0.4K
15:46 31.42 31.44 31.40 31.44 7.5K
15:47 31.43 31.43 31.43 31.43 7.9K
15:48 31.44 31.48 31.44 31.48 4.6K
15:50 31.62 31.62 31.57 31.60 4.1K
15:51 31.58 31.69 31.58 31.69 2.7K
15:52 31.69 31.69 31.69 31.69 0.6K
15:53 31.77 31.77 31.68 31.73 3.1K
15:54 31.67 31.67 31.67 31.67 4.4K
15:57 31.77 31.80 31.76 31.80 4.4K
15:58 31.82 31.82 31.78 31.82 3.4K
15:59 31.85 31.95 31.85 31.95 26.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available