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 27.97 28.12 27.76 27.76 343.2K
09:31 27.80 28.08 27.74 27.92 15.1K
09:32 27.86 28.10 27.73 28.03 14.0K
09:33 28.03 28.07 27.83 28.07 18.6K
09:34 27.96 28.02 27.91 27.91 7.2K
09:35 28.06 28.30 27.96 28.20 16.0K
09:36 28.23 28.26 28.12 28.22 7.2K
09:37 28.21 28.32 28.12 28.32 24.9K
09:38 28.24 28.28 28.24 28.28 5.3K
09:39 28.29 28.29 28.03 28.04 20.2K
09:40 28.07 28.32 28.05 28.28 4.8K
09:41 28.32 28.40 28.27 28.40 3.7K
09:42 28.44 28.45 28.23 28.25 6.0K
09:43 28.21 28.35 28.21 28.35 5.7K
09:44 28.27 28.34 28.26 28.34 1.4K
09:45 28.28 28.57 28.22 28.57 3.6K
09:46 28.57 28.70 28.57 28.70 2.4K
09:47 28.72 28.72 28.64 28.64 10.4K
09:48 28.68 28.86 28.68 28.86 7.9K
09:49 28.83 28.84 28.68 28.69 10.4K
09:50 28.72 28.96 28.65 28.96 8.0K
09:51 28.95 28.95 28.83 28.83 5.5K
09:52 28.81 28.81 28.66 28.77 4.1K
09:53 28.76 28.79 28.69 28.71 5.9K
09:54 28.70 28.92 28.70 28.92 1.6K
09:55 29.00 29.00 28.93 28.93 2.8K
09:56 28.74 28.74 28.62 28.67 4.6K
09:57 28.69 28.69 28.62 28.67 1.5K
09:58 28.72 28.73 28.59 28.59 4.6K
09:59 28.66 28.72 28.66 28.72 2.5K
10:00 28.81 28.87 28.80 28.80 4.9K
10:01 28.79 28.79 28.56 28.56 18.0K
10:02 28.56 28.56 28.50 28.50 7.4K
10:03 28.44 28.50 28.40 28.47 10.9K
10:04 28.46 28.46 28.31 28.35 5.1K
10:05 28.36 28.38 28.30 28.30 4.5K
10:06 28.29 28.33 28.28 28.28 7.8K
10:07 28.22 28.25 28.22 28.23 3.3K
10:08 28.28 28.28 28.17 28.16 4.5K
10:09 28.14 28.20 28.10 28.20 1.9K
10:10 28.18 28.19 28.18 28.19 2.7K
10:11 28.25 28.29 28.15 28.15 4.7K
10:12 28.28 28.37 28.28 28.33 8.4K
10:13 28.30 28.31 28.18 28.18 6.2K
10:14 28.10 28.13 28.09 28.13 2.2K
10:15 28.14 28.14 28.11 28.11 5.0K
10:16 28.10 28.10 28.07 28.07 2.8K
10:17 28.13 28.23 28.13 28.23 2.8K
10:18 28.23 28.28 28.19 28.24 3.4K
10:19 28.25 28.27 28.24 28.24 12.2K
10:20 28.27 28.35 28.20 28.20 9.8K
10:21 28.14 28.20 28.14 28.20 2.8K
10:22 28.17 28.20 28.14 28.20 2.9K
10:23 28.17 28.18 28.17 28.18 0.7K
10:24 28.21 28.21 28.08 28.08 3.2K
10:25 28.06 28.19 28.06 28.19 4.4K
10:26 28.05 28.10 28.05 28.06 4.7K
10:27 28.06 28.12 28.06 28.11 1.7K
10:28 28.14 28.20 28.14 28.20 4.3K
10:29 28.25 28.25 28.24 28.23 0.6K
10:30 28.29 28.29 28.25 28.27 2.1K
10:31 28.22 28.22 28.16 28.16 1.9K
10:32 28.15 28.15 28.06 28.06 4.6K
10:33 28.06 28.06 28.00 28.03 8.8K
10:34 28.01 28.13 28.01 28.08 6.9K
10:35 28.06 28.08 28.03 28.05 1.8K
10:36 28.08 28.08 28.07 28.08 2.4K
10:37 28.00 28.02 27.92 27.92 16.2K
10:38 27.92 27.93 27.85 27.85 8.3K
10:39 27.86 27.90 27.84 27.87 7.6K
10:40 27.87 27.87 27.76 27.79 18.1K
10:41 27.75 27.79 27.75 27.75 5.0K
10:42 27.75 27.75 27.59 27.60 19.1K
10:43 27.60 27.60 27.52 27.59 13.3K
10:44 27.57 27.66 27.57 27.63 7.7K
10:45 27.59 27.66 27.49 27.50 17.4K
10:46 27.50 27.55 27.49 27.53 16.7K
10:47 27.60 27.60 27.45 27.50 9.0K
10:48 27.55 27.56 27.42 27.42 8.8K
10:49 27.39 27.42 27.37 27.40 11.3K
10:50 27.39 27.47 27.39 27.44 9.8K
10:51 27.43 27.56 27.43 27.56 4.6K
10:52 27.66 27.69 27.64 27.67 4.0K
10:53 27.66 27.71 27.66 27.71 2.9K
10:54 27.70 27.75 27.70 27.72 6.8K
10:55 27.71 27.71 27.64 27.68 4.0K
10:56 27.69 27.79 27.68 27.68 1.6K
10:57 27.71 27.71 27.71 27.71 3.3K
10:58 27.87 27.89 27.79 27.79 1.5K
11:00 27.95 27.98 27.91 27.93 4.2K
11:01 28.00 28.00 27.95 27.96 2.5K
11:02 27.98 27.98 27.95 27.95 2.1K
11:03 27.96 27.96 27.83 27.83 5.7K
11:04 27.87 27.87 27.82 27.82 2.3K
11:05 27.83 27.83 27.82 27.82 0.3K
11:06 27.80 27.87 27.80 27.87 2.2K
11:07 27.84 27.84 27.79 27.79 0.8K
11:08 27.80 27.86 27.80 27.86 2.4K
11:09 27.91 27.93 27.91 27.93 0.3K
11:10 27.93 27.97 27.93 27.97 1.6K
11:11 27.95 28.01 27.95 28.01 3.3K
11:12 28.01 28.01 27.89 27.89 3.1K
11:13 27.90 27.90 27.87 27.87 1.0K
11:14 27.83 27.84 27.80 27.84 1.4K
11:15 27.86 27.87 27.81 27.81 16.7K
11:16 27.76 27.80 27.76 27.80 6.8K
11:17 27.80 27.80 27.69 27.69 1.9K
11:18 27.70 27.74 27.70 27.74 1.4K
11:19 27.73 27.75 27.73 27.74 1.8K
11:20 27.73 27.78 27.73 27.78 1.3K
11:21 27.83 27.84 27.82 27.84 4.9K
11:22 27.80 27.83 27.80 27.81 0.5K
11:23 27.83 27.87 27.83 27.87 5.2K
11:24 27.87 27.87 27.84 27.84 6.5K
11:25 27.87 27.87 27.86 27.86 5.4K
11:26 27.82 27.92 27.82 27.91 2.1K
11:27 27.89 27.91 27.89 27.91 1.6K
11:28 27.93 27.93 27.93 27.93 0.6K
11:29 27.91 27.91 27.91 27.91 0.3K
11:30 27.85 27.90 27.85 27.90 1.1K
11:31 27.88 27.90 27.82 27.90 3.5K
11:32 27.94 27.94 27.94 27.94 1.4K
11:33 27.90 27.90 27.86 27.88 2.6K
11:34 27.84 27.84 27.84 27.84 1.3K
11:35 27.76 27.76 27.66 27.66 1.6K
11:36 27.65 27.73 27.64 27.68 4.4K
11:37 27.70 27.72 27.70 27.72 0.8K
11:38 27.76 27.76 27.76 27.76 0.4K
11:39 27.75 27.80 27.75 27.75 1.5K
11:40 27.72 27.74 27.70 27.74 1.5K
11:41 27.73 27.80 27.73 27.80 2.9K
11:42 27.78 27.78 27.73 27.73 4.4K
11:43 27.73 27.73 27.71 27.71 1.8K
11:45 27.64 27.73 27.64 27.73 1.4K
11:46 27.72 27.72 27.67 27.67 2.6K
11:47 27.66 27.66 27.64 27.64 1.3K
11:48 27.65 27.68 27.65 27.68 0.6K
11:49 27.71 27.71 27.69 27.69 1.0K
11:50 27.67 27.67 27.60 27.60 3.4K
11:51 27.63 27.63 27.63 27.63 0.7K
11:52 27.59 27.59 27.54 27.55 2.1K
11:53 27.53 27.58 27.52 27.55 4.8K
11:54 27.54 27.59 27.54 27.59 1.7K
11:55 27.59 27.64 27.59 27.63 1.5K
11:56 27.67 27.67 27.63 27.63 0.6K
11:57 27.55 27.55 27.55 27.55 1.3K
11:58 27.59 27.59 27.59 27.59 0.6K
11:59 27.67 27.68 27.67 27.68 1.3K
12:01 27.74 27.74 27.70 27.71 2.0K
12:02 27.72 27.81 27.72 27.79 4.8K
12:03 27.77 27.77 27.77 27.77 1.1K
12:04 27.67 27.67 27.67 27.67 0.6K
12:05 27.62 27.67 27.62 27.67 0.8K
12:06 27.69 27.69 27.64 27.66 2.6K
12:07 27.59 27.59 27.57 27.59 1.5K
12:08 27.57 27.61 27.57 27.59 1.9K
12:09 27.58 27.59 27.58 27.59 1.6K
12:10 27.61 27.64 27.61 27.64 3.3K
12:11 27.68 27.70 27.68 27.69 1.5K
12:12 27.68 27.70 27.67 27.70 1.4K
12:13 27.73 27.78 27.73 27.78 1.0K
12:14 27.69 27.69 27.68 27.68 5.8K
12:15 27.65 27.65 27.65 27.65 1.5K
12:16 27.75 27.76 27.75 27.76 0.8K
12:17 27.75 27.75 27.65 27.65 6.0K
12:18 27.69 27.70 27.69 27.70 5.2K
12:19 27.76 27.82 27.76 27.82 1.5K
12:20 27.77 27.77 27.77 27.77 0.2K
12:21 27.80 27.80 27.80 27.80 1.9K
12:22 27.77 27.78 27.77 27.77 1.3K
12:23 27.75 27.75 27.74 27.74 2.4K
12:24 27.74 27.76 27.74 27.76 0.6K
12:25 27.67 27.67 27.67 27.67 0.9K
12:26 27.70 27.70 27.70 27.70 1.6K
12:29 27.65 27.65 27.65 27.65 0.7K
12:31 27.68 27.68 27.66 27.66 0.4K
12:32 27.69 27.69 27.69 27.69 0.3K
12:33 27.71 27.71 27.71 27.71 0.8K
12:34 27.73 27.73 27.73 27.73 0.1K
12:35 27.72 27.72 27.72 27.72 0.3K
12:36 27.76 27.76 27.76 27.76 9.4K
12:37 27.82 27.87 27.81 27.81 0.5K
12:38 27.79 27.79 27.74 27.74 2.3K
12:39 27.73 27.73 27.73 27.73 3.2K
12:40 27.82 27.85 27.82 27.85 0.9K
12:41 27.85 27.87 27.85 27.87 0.3K
12:43 27.89 27.96 27.89 27.96 2.7K
12:44 27.97 27.98 27.95 27.97 3.3K
12:45 27.94 27.96 27.94 27.95 2.0K
12:46 27.96 28.00 27.95 28.00 2.7K
12:47 28.00 28.00 28.00 28.00 3.2K
12:48 27.85 27.85 27.85 27.85 0.8K
12:49 27.83 27.90 27.82 27.90 5.8K
12:50 27.86 27.86 27.86 27.86 0.4K
12:53 27.95 27.97 27.91 27.97 3.8K
12:54 27.95 27.95 27.95 27.95 0.4K
12:55 27.98 28.04 27.98 28.04 3.5K
12:56 28.03 28.07 28.03 28.07 0.7K
12:57 28.10 28.11 28.07 28.07 5.3K
12:58 28.09 28.09 28.09 28.09 0.8K
12:59 28.07 28.10 28.07 28.10 1.1K
13:00 28.11 28.12 28.11 28.12 2.8K
13:01 28.10 28.15 28.10 28.15 2.6K
13:02 28.17 28.17 28.13 28.13 0.5K
13:04 28.11 28.12 28.11 28.12 0.4K
13:05 28.11 28.12 28.11 28.12 7.7K
13:06 28.14 28.14 28.14 28.14 1.4K
13:07 28.13 28.16 28.13 28.16 6.4K
13:10 28.08 28.09 28.07 28.07 6.7K
13:12 27.97 27.98 27.97 27.98 0.3K
13:13 28.00 28.00 27.96 27.96 1.7K
13:15 27.97 27.97 27.97 27.97 0.4K
13:16 27.99 28.00 27.99 28.00 2.9K
13:20 28.03 28.03 28.03 28.03 0.3K
13:21 28.04 28.04 28.04 28.04 0.7K
13:22 28.11 28.11 28.07 28.07 6.8K
13:23 28.07 28.11 28.07 28.11 0.6K
13:24 28.13 28.17 28.13 28.17 1.3K
13:25 28.19 28.19 28.19 28.19 8.6K
13:26 28.24 28.24 28.24 28.24 1.3K
13:27 28.19 28.19 28.19 28.19 0.3K
13:28 28.22 28.22 28.22 28.22 0.9K
13:30 28.21 28.22 28.21 28.22 0.4K
13:31 28.23 28.24 28.22 28.22 2.3K
13:32 28.24 28.26 28.21 28.26 3.6K
13:34 28.22 28.25 28.22 28.25 3.4K
13:35 28.23 28.24 28.23 28.24 5.1K
13:38 28.27 28.27 28.27 28.27 0.2K
13:40 28.20 28.22 28.20 28.22 1.3K
13:41 28.26 28.26 28.26 28.26 0.7K
13:44 28.24 28.24 28.24 28.24 1.1K
13:45 28.21 28.21 28.12 28.12 5.0K
13:47 28.17 28.17 28.17 28.17 0.4K
13:48 28.15 28.15 28.15 28.15 0.5K
13:49 28.14 28.14 28.14 28.14 0.6K
13:50 28.08 28.15 28.07 28.15 4.5K
13:54 28.09 28.09 28.01 28.01 0.3K
13:55 28.03 28.03 27.99 27.99 3.5K
13:56 27.99 28.00 27.99 28.00 0.7K
13:57 27.99 27.99 27.99 27.99 2.9K
13:58 27.89 27.90 27.89 27.90 2.5K
13:59 27.90 27.90 27.89 27.89 0.5K
14:00 27.87 27.89 27.86 27.89 5.0K
14:01 27.92 27.93 27.85 27.85 4.9K
14:02 27.84 27.84 27.81 27.81 0.8K
14:03 27.90 27.90 27.90 27.90 3.0K
14:05 27.81 27.82 27.81 27.82 2.9K
14:07 27.78 27.79 27.78 27.79 0.8K
14:08 27.81 27.81 27.79 27.79 1.0K
14:09 27.79 27.79 27.79 27.79 1.2K
14:10 27.75 27.79 27.75 27.79 3.2K
14:11 27.83 27.83 27.82 27.82 0.6K
14:12 27.82 27.82 27.78 27.78 0.6K
14:13 27.79 27.79 27.79 27.79 0.4K
14:14 27.85 27.85 27.84 27.84 1.4K
14:15 27.80 27.80 27.80 27.80 0.8K
14:17 27.78 27.78 27.72 27.72 4.9K
14:18 27.72 27.73 27.72 27.72 1.6K
14:20 27.72 27.72 27.71 27.71 3.3K
14:21 27.74 27.78 27.74 27.78 3.0K
14:22 27.78 27.78 27.78 27.78 0.6K
14:23 27.83 27.83 27.79 27.79 0.6K
14:24 27.73 27.73 27.73 27.73 1.3K
14:27 27.73 27.76 27.73 27.76 1.3K
14:31 27.81 27.82 27.81 27.82 0.3K
14:32 27.81 27.81 27.76 27.78 2.5K
14:34 27.81 27.81 27.81 27.81 0.8K
14:35 27.79 27.79 27.79 27.79 0.8K
14:39 27.90 27.90 27.90 27.90 0.1K
14:40 27.87 27.87 27.87 27.87 0.2K
14:41 27.86 27.86 27.85 27.85 4.5K
14:42 27.83 27.84 27.83 27.83 1.6K
14:43 27.85 27.85 27.85 27.85 0.9K
14:44 27.89 27.89 27.88 27.88 2.0K
14:45 27.90 27.92 27.90 27.92 0.5K
14:46 27.92 27.92 27.92 27.92 1.1K
14:47 27.96 27.96 27.96 27.96 0.2K
14:48 27.98 28.08 27.98 28.08 2.6K
14:49 28.05 28.05 28.05 28.05 1.9K
14:50 28.19 28.19 28.19 28.19 0.7K
14:51 28.25 28.25 28.25 28.25 0.4K
14:52 28.28 28.28 28.28 28.28 0.5K
14:53 28.19 28.19 28.19 28.19 1.7K
14:54 28.22 28.24 28.22 28.22 3.4K
14:55 28.15 28.15 28.11 28.11 1.0K
14:56 28.03 28.03 28.03 28.03 0.1K
14:57 28.02 28.04 28.01 28.04 4.1K
15:05 28.16 28.16 28.16 28.16 0.5K
15:06 28.16 28.16 28.16 28.16 0.4K
15:07 28.12 28.13 28.08 28.08 0.6K
15:08 28.13 28.13 28.11 28.11 1.1K
15:10 28.09 28.09 28.09 28.09 0.2K
15:11 28.08 28.08 28.08 28.08 0.7K
15:12 28.19 28.19 28.19 28.19 1.9K
15:15 28.22 28.22 28.21 28.21 1.2K
15:17 28.27 28.27 28.27 28.27 1.1K
15:20 28.39 28.39 28.39 28.38 2.8K
15:21 28.34 28.37 28.32 28.32 1.5K
15:22 28.35 28.35 28.32 28.35 1.7K
15:23 28.38 28.38 28.38 28.38 0.6K
15:25 28.27 28.30 28.27 28.30 1.1K
15:26 28.34 28.34 28.30 28.30 1.6K
15:27 28.31 28.33 28.31 28.32 3.1K
15:30 28.29 28.29 28.29 28.29 1.0K
15:32 28.39 28.41 28.39 28.39 1.0K
15:33 28.31 28.31 28.31 28.31 0.3K
15:34 28.42 28.42 28.42 28.42 0.6K
15:35 28.46 28.53 28.41 28.53 2.9K
15:36 28.53 28.60 28.53 28.60 1.7K
15:37 28.57 28.57 28.57 28.57 0.5K
15:38 28.59 28.59 28.59 28.59 1.0K
15:39 28.58 28.58 28.57 28.57 1.0K
15:40 28.62 28.67 28.62 28.67 3.2K
15:41 28.63 28.63 28.63 28.63 0.6K
15:42 28.65 28.69 28.65 28.68 0.8K
15:43 28.65 28.68 28.64 28.64 2.7K
15:44 28.64 28.64 28.62 28.64 0.8K
15:45 28.62 28.62 28.60 28.60 4.9K
15:46 28.58 28.61 28.58 28.61 1.3K
15:47 28.60 28.60 28.60 28.60 4.4K
15:48 28.61 28.77 28.61 28.77 4.8K
15:49 28.76 28.78 28.71 28.71 2.1K
15:50 28.77 28.77 28.73 28.76 5.8K
15:51 28.76 28.82 28.76 28.80 3.0K
15:52 28.79 28.79 28.79 28.79 1.7K
15:53 28.77 28.90 28.77 28.90 7.2K
15:54 28.89 28.99 28.83 28.99 14.6K
15:55 29.00 29.20 29.00 29.20 8.6K
15:56 29.18 29.22 29.12 29.12 10.2K
15:57 29.12 29.15 29.08 29.08 2.3K
15:58 29.08 29.14 29.08 29.14 12.8K
15:59 29.10 29.15 29.10 29.14 56.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available