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 29.19 29.25 29.11 29.11 110.0K
09:31 29.00 29.00 28.64 28.71 10.4K
09:32 28.65 28.84 28.65 28.66 6.1K
09:33 28.80 29.03 28.80 29.03 1.7K
09:34 29.03 29.03 28.70 28.70 9.0K
09:35 28.71 28.84 28.70 28.79 7.0K
09:36 28.83 28.91 28.81 28.86 6.6K
09:37 28.75 28.75 28.68 28.74 4.6K
09:38 28.83 28.83 28.74 28.74 2.1K
09:39 28.75 28.75 28.60 28.60 4.5K
09:40 28.66 28.89 28.66 28.89 3.1K
09:41 28.78 28.85 28.75 28.75 4.7K
09:42 28.84 28.89 28.80 28.80 2.6K
09:43 28.94 28.98 28.94 28.97 0.8K
09:44 29.00 29.00 28.95 29.00 8.8K
09:45 28.92 29.00 28.88 28.88 9.1K
09:46 28.97 28.97 28.91 28.91 3.1K
09:47 29.04 29.06 28.93 28.93 5.7K
09:48 28.98 29.02 28.80 28.80 3.0K
09:49 28.85 28.93 28.85 28.93 2.0K
09:50 28.80 28.95 28.80 28.95 0.8K
09:51 29.07 29.09 29.07 29.08 2.3K
09:52 29.01 29.01 28.76 28.76 6.6K
09:53 28.80 28.82 28.76 28.82 2.8K
09:54 28.80 28.80 28.75 28.79 4.0K
09:55 28.71 28.71 28.63 28.63 3.9K
09:56 28.72 28.74 28.64 28.64 3.7K
09:57 28.62 28.62 28.46 28.47 16.1K
09:58 28.47 28.50 28.47 28.48 2.2K
09:59 28.51 28.51 28.44 28.48 6.3K
10:00 28.55 28.61 28.53 28.61 3.2K
10:01 28.61 28.64 28.57 28.57 3.7K
10:02 28.57 28.59 28.46 28.50 7.0K
10:03 28.49 28.60 28.49 28.55 4.2K
10:04 28.53 28.64 28.53 28.64 3.2K
10:05 28.69 28.69 28.61 28.67 3.7K
10:06 28.75 28.97 28.75 28.97 3.5K
10:07 29.02 29.04 28.98 29.04 12.2K
10:08 29.00 29.00 28.99 28.99 2.5K
10:09 28.96 28.98 28.95 28.95 3.2K
10:10 28.95 29.08 28.95 29.08 2.1K
10:11 29.10 29.17 28.95 28.95 5.6K
10:12 28.97 28.97 28.69 28.69 5.1K
10:13 28.61 28.68 28.61 28.68 2.9K
10:14 28.68 28.68 28.64 28.64 1.2K
10:15 28.81 28.81 28.81 28.81 0.3K
10:16 28.77 28.77 28.77 28.77 1.3K
10:17 28.73 28.73 28.73 28.73 0.5K
10:18 28.84 28.90 28.84 28.90 3.4K
10:19 28.95 28.95 28.77 28.77 2.7K
10:21 28.66 28.68 28.63 28.65 4.7K
10:23 28.80 28.82 28.80 28.82 1.5K
10:24 28.85 28.88 28.84 28.88 2.6K
10:25 28.90 28.90 28.90 28.90 0.2K
10:26 28.90 28.90 28.90 28.90 0.6K
10:27 28.92 28.92 28.80 28.80 27.3K
10:28 28.81 28.82 28.75 28.75 1.2K
10:29 28.74 28.75 28.65 28.65 1.8K
10:30 28.69 28.80 28.69 28.80 1.7K
10:32 28.80 28.85 28.80 28.85 3.6K
10:33 28.76 28.76 28.72 28.72 1.3K
10:34 28.66 28.66 28.61 28.64 14.7K
10:35 28.67 28.67 28.56 28.56 2.7K
10:36 28.57 28.60 28.57 28.57 1.2K
10:37 28.55 28.59 28.55 28.55 5.8K
10:38 28.50 28.52 28.50 28.52 2.2K
10:39 28.52 28.55 28.52 28.55 1.7K
10:40 28.55 28.58 28.55 28.58 1.4K
10:41 28.63 28.64 28.63 28.64 3.1K
10:42 28.64 28.69 28.64 28.69 0.9K
10:43 28.72 28.75 28.68 28.68 3.3K
10:44 28.68 28.68 28.60 28.60 15.7K
10:45 28.62 28.62 28.55 28.55 12.1K
10:46 28.48 28.52 28.44 28.52 3.5K
10:47 28.53 28.61 28.53 28.61 15.2K
10:48 28.60 28.65 28.60 28.65 1.7K
10:49 28.69 28.73 28.69 28.71 41.7K
10:50 28.74 28.81 28.73 28.75 16.8K
10:51 28.74 28.74 28.74 28.74 1.1K
10:52 28.73 28.73 28.72 28.72 0.9K
10:53 28.71 28.71 28.71 28.71 3.5K
10:54 28.64 28.73 28.64 28.73 2.0K
10:55 28.77 28.77 28.73 28.74 2.9K
10:56 28.70 28.76 28.70 28.76 1.7K
10:57 28.76 28.79 28.76 28.79 3.4K
10:58 28.71 28.71 28.68 28.68 1.3K
10:59 28.61 28.61 28.60 28.61 3.8K
11:01 28.49 28.52 28.49 28.52 1.7K
11:03 28.50 28.50 28.50 28.50 1.1K
11:04 28.47 28.47 28.43 28.43 1.1K
11:05 28.43 28.43 28.40 28.40 6.8K
11:06 28.42 28.42 28.42 28.42 4.6K
11:07 28.42 28.42 28.35 28.36 5.8K
11:08 28.36 28.37 28.30 28.30 5.5K
11:09 28.31 28.43 28.31 28.41 4.9K
11:10 28.40 28.40 28.36 28.39 2.9K
11:11 28.38 28.38 28.38 28.38 0.5K
11:12 28.39 28.43 28.36 28.43 4.0K
11:13 28.40 28.40 28.39 28.39 0.6K
11:15 28.35 28.35 28.34 28.34 1.0K
11:16 28.39 28.41 28.36 28.36 2.7K
11:17 28.24 28.30 28.24 28.30 7.4K
11:18 28.27 28.29 28.27 28.29 0.9K
11:19 28.29 28.29 28.29 28.29 0.6K
11:20 28.25 28.25 28.20 28.20 1.8K
11:21 28.22 28.22 28.12 28.12 8.2K
11:22 28.14 28.17 28.11 28.11 4.6K
11:23 28.14 28.16 28.14 28.15 6.0K
11:24 28.14 28.14 28.14 28.14 0.1K
11:25 28.19 28.19 28.08 28.08 3.5K
11:26 28.08 28.11 28.05 28.07 6.1K
11:27 28.10 28.15 28.10 28.15 0.9K
11:28 28.20 28.20 28.16 28.16 1.0K
11:29 28.17 28.17 28.14 28.14 1.8K
11:30 28.19 28.22 28.19 28.22 1.7K
11:31 28.16 28.16 28.10 28.10 2.3K
11:32 28.10 28.14 28.08 28.14 6.3K
11:33 28.18 28.18 28.18 28.18 1.1K
11:34 28.20 28.20 28.20 28.20 0.5K
11:35 28.23 28.28 28.23 28.26 9.4K
11:36 28.25 28.29 28.24 28.29 1.7K
11:37 28.32 28.32 28.28 28.31 1.1K
11:38 28.36 28.36 28.36 28.36 0.9K
11:39 28.42 28.42 28.38 28.38 1.5K
11:40 28.38 28.39 28.38 28.38 1.8K
11:41 28.32 28.39 28.32 28.39 2.6K
11:42 28.35 28.35 28.35 28.35 0.7K
11:43 28.35 28.35 28.27 28.30 3.5K
11:45 28.22 28.23 28.20 28.23 4.7K
11:46 28.21 28.22 28.19 28.19 4.3K
11:47 28.19 28.19 28.16 28.16 3.6K
11:48 28.12 28.15 28.12 28.14 1.1K
11:49 28.23 28.25 28.23 28.25 2.8K
11:50 28.24 28.24 28.24 28.24 2.0K
11:51 28.29 28.30 28.26 28.26 3.8K
11:52 28.35 28.35 28.35 28.35 0.8K
11:54 28.35 28.37 28.35 28.36 4.7K
11:55 28.35 28.38 28.35 28.38 2.8K
11:56 28.39 28.40 28.39 28.40 1.9K
11:57 28.40 28.40 28.36 28.36 0.6K
11:58 28.37 28.37 28.36 28.36 5.7K
12:00 28.34 28.43 28.34 28.38 2.8K
12:01 28.43 28.43 28.42 28.42 2.6K
12:02 28.44 28.45 28.42 28.43 4.1K
12:03 28.39 28.40 28.36 28.36 0.8K
12:04 28.35 28.35 28.35 28.35 1.8K
12:05 28.46 28.48 28.45 28.48 3.4K
12:06 28.41 28.41 28.40 28.40 1.7K
12:08 28.47 28.50 28.46 28.50 1.5K
12:10 28.51 28.51 28.46 28.46 2.7K
12:11 28.45 28.46 28.45 28.46 1.0K
12:12 28.48 28.48 28.48 28.48 0.7K
12:13 28.47 28.47 28.47 28.47 0.1K
12:14 28.44 28.46 28.44 28.46 0.5K
12:15 28.47 28.47 28.39 28.45 3.8K
12:19 28.46 28.46 28.46 28.45 1.7K
12:21 28.57 28.57 28.53 28.56 2.0K
12:22 28.57 28.57 28.54 28.54 0.8K
12:23 28.57 28.57 28.57 28.57 0.8K
12:24 28.57 28.58 28.55 28.55 2.3K
12:25 28.48 28.48 28.42 28.42 0.4K
12:27 28.50 28.50 28.48 28.48 0.8K
12:30 28.47 28.47 28.47 28.47 0.4K
12:31 28.43 28.43 28.43 28.43 2.3K
12:36 28.59 28.59 28.59 28.59 1.0K
12:37 28.57 28.57 28.51 28.51 0.4K
12:38 28.52 28.52 28.48 28.48 2.5K
12:39 28.50 28.51 28.50 28.51 0.9K
12:40 28.39 28.42 28.38 28.42 6.8K
12:41 28.42 28.42 28.42 28.42 0.5K
12:42 28.46 28.46 28.46 28.46 0.1K
12:43 28.52 28.54 28.51 28.53 1.9K
12:46 28.45 28.45 28.45 28.45 0.3K
12:47 28.45 28.45 28.45 28.45 0.8K
12:49 28.42 28.42 28.42 28.42 0.5K
12:50 28.36 28.36 28.36 28.36 0.4K
12:51 28.37 28.37 28.37 28.37 0.5K
12:53 28.40 28.40 28.40 28.40 0.9K
12:55 28.45 28.47 28.45 28.47 0.7K
12:57 28.50 28.50 28.50 28.50 0.6K
12:59 28.54 28.54 28.54 28.54 0.9K
13:00 28.57 28.57 28.52 28.52 5.0K
13:01 28.49 28.49 28.49 28.49 3.1K
13:02 28.53 28.53 28.53 28.53 0.8K
13:03 28.58 28.58 28.58 28.58 0.5K
13:05 28.53 28.53 28.53 28.53 0.5K
13:06 28.50 28.50 28.50 28.50 0.7K
13:08 28.48 28.48 28.48 28.48 0.1K
13:10 28.51 28.58 28.51 28.57 35.8K
13:11 28.68 28.68 28.68 28.68 0.8K
13:12 28.69 28.69 28.66 28.66 1.8K
13:13 28.68 28.68 28.68 28.68 1.8K
13:14 28.67 28.67 28.67 28.67 1.5K
13:15 28.66 28.66 28.63 28.63 0.6K
13:18 28.68 28.72 28.68 28.72 1.4K
13:20 28.78 28.78 28.78 28.78 1.2K
13:21 28.73 28.73 28.73 28.73 0.5K
13:22 28.73 28.73 28.71 28.71 1.1K
13:23 28.68 28.68 28.68 28.68 0.4K
13:25 28.66 28.66 28.65 28.65 1.3K
13:26 28.65 28.65 28.65 28.65 0.3K
13:30 28.66 28.66 28.66 28.66 0.4K
13:32 28.67 28.68 28.67 28.68 0.9K
13:33 28.68 28.68 28.68 28.68 0.3K
13:34 28.61 28.63 28.61 28.63 0.4K
13:35 28.57 28.63 28.57 28.63 1.1K
13:37 28.65 28.65 28.65 28.65 0.2K
13:38 28.68 28.68 28.68 28.68 0.6K
13:40 28.65 28.65 28.65 28.65 0.1K
13:41 28.65 28.67 28.65 28.67 1.1K
13:42 28.65 28.65 28.65 28.65 0.1K
13:43 28.63 28.63 28.58 28.58 0.6K
13:44 28.59 28.59 28.59 28.59 1.2K
13:45 28.47 28.47 28.42 28.42 2.0K
13:47 28.53 28.53 28.53 28.53 0.9K
13:48 28.54 28.54 28.52 28.52 0.5K
13:49 28.51 28.53 28.51 28.53 0.7K
13:50 28.50 28.50 28.45 28.45 2.0K
13:52 28.50 28.50 28.50 28.50 2.2K
13:53 28.51 28.52 28.49 28.49 1.1K
13:55 28.49 28.50 28.48 28.48 2.3K
13:56 28.40 28.40 28.40 28.40 0.2K
13:57 28.38 28.38 28.38 28.38 1.2K
13:58 28.37 28.37 28.37 28.37 0.3K
13:59 28.37 28.37 28.37 28.37 1.4K
14:00 28.30 28.30 28.27 28.27 5.7K
14:01 28.29 28.30 28.28 28.30 1.6K
14:02 28.31 28.35 28.31 28.35 0.8K
14:03 28.30 28.31 28.30 28.31 0.9K
14:04 28.29 28.32 28.29 28.29 2.1K
14:05 28.29 28.29 28.26 28.29 1.8K
14:06 28.25 28.30 28.23 28.30 2.3K
14:07 28.29 28.29 28.29 28.29 2.2K
14:08 28.35 28.35 28.35 28.35 0.4K
14:11 28.35 28.35 28.34 28.34 0.6K
14:13 28.33 28.33 28.33 28.33 0.6K
14:14 28.36 28.36 28.36 28.36 0.9K
14:15 28.29 28.29 28.28 28.28 1.1K
14:16 28.25 28.25 28.25 28.25 0.4K
14:17 28.25 28.25 28.25 28.25 1.1K
14:18 28.27 28.27 28.27 28.27 0.5K
14:19 28.26 28.26 28.26 28.26 0.1K
14:20 28.19 28.23 28.19 28.22 1.8K
14:22 28.15 28.15 28.15 28.15 0.8K
14:23 28.17 28.20 28.17 28.20 1.3K
14:24 28.18 28.19 28.11 28.11 1.4K
14:26 28.18 28.20 28.18 28.20 1.4K
14:27 28.18 28.18 28.18 28.18 0.5K
14:28 28.13 28.13 28.10 28.10 2.4K
14:29 28.08 28.11 28.08 28.11 0.4K
14:30 28.08 28.11 28.08 28.11 2.7K
14:31 28.10 28.10 28.04 28.04 3.0K
14:32 28.04 28.04 28.01 28.01 5.2K
14:33 28.01 28.03 28.01 28.02 0.6K
14:34 28.05 28.05 28.04 28.05 1.9K
14:35 28.03 28.03 28.03 28.03 1.2K
14:36 28.01 28.01 27.90 27.90 9.5K
14:37 27.92 27.93 27.91 27.93 7.3K
14:38 27.93 27.93 27.91 27.91 1.8K
14:39 27.94 27.94 27.88 27.91 4.2K
14:40 27.90 27.96 27.90 27.96 3.2K
14:41 27.98 28.03 27.96 27.96 2.2K
14:42 28.00 28.04 28.00 28.04 2.1K
14:44 28.15 28.15 28.15 28.15 0.2K
14:45 28.12 28.17 28.12 28.17 1.5K
14:46 28.16 28.16 28.16 28.16 0.7K
14:47 28.17 28.17 28.17 28.17 0.4K
14:48 28.18 28.18 28.16 28.16 2.6K
14:49 28.12 28.17 28.12 28.13 2.0K
14:50 28.17 28.17 28.16 28.16 0.5K
14:51 28.12 28.12 28.06 28.06 0.4K
14:52 28.10 28.10 28.10 28.10 0.7K
14:53 28.15 28.15 28.14 28.14 0.7K
14:54 28.15 28.15 28.15 28.15 0.5K
14:55 28.16 28.16 28.16 28.16 2.3K
14:56 28.17 28.17 28.16 28.16 0.5K
14:57 28.15 28.15 28.15 28.15 0.4K
14:58 28.08 28.08 28.08 28.08 0.4K
14:59 28.06 28.07 28.06 28.07 1.4K
15:00 28.07 28.07 28.07 28.07 0.2K
15:01 28.06 28.06 28.05 28.05 0.3K
15:02 28.09 28.11 28.09 28.11 0.3K
15:03 28.13 28.13 28.10 28.10 2.2K
15:05 28.09 28.10 28.09 28.10 0.4K
15:06 28.06 28.10 28.06 28.10 2.9K
15:07 28.05 28.05 28.05 28.05 1.1K
15:08 28.06 28.06 28.06 28.06 0.5K
15:09 28.00 28.00 28.00 28.01 0.7K
15:10 27.98 27.98 27.97 27.97 0.6K
15:11 27.97 27.97 27.94 27.95 1.1K
15:12 27.93 27.93 27.91 27.91 2.3K
15:13 27.93 27.94 27.93 27.94 1.6K
15:14 27.89 27.89 27.86 27.86 8.4K
15:15 27.86 27.88 27.85 27.86 7.6K
15:16 27.85 27.85 27.83 27.83 2.1K
15:17 27.86 27.86 27.85 27.85 6.3K
15:18 27.83 27.83 27.83 27.83 2.3K
15:19 27.82 27.84 27.82 27.84 3.7K
15:20 27.85 27.85 27.79 27.79 7.6K
15:21 27.80 27.80 27.76 27.77 7.1K
15:22 27.79 27.79 27.75 27.76 1.7K
15:23 27.76 27.78 27.75 27.76 5.5K
15:24 27.76 27.79 27.76 27.77 1.1K
15:25 27.77 27.78 27.74 27.78 1.8K
15:26 27.79 27.80 27.72 27.72 5.7K
15:27 27.75 27.76 27.75 27.75 1.2K
15:28 27.74 27.74 27.71 27.71 3.1K
15:29 27.67 27.67 27.66 27.66 0.7K
15:30 27.69 27.73 27.69 27.73 3.2K
15:31 27.75 27.75 27.68 27.71 77.9K
15:32 27.70 27.73 27.70 27.72 4.1K
15:33 27.72 27.73 27.72 27.73 15.0K
15:34 27.77 27.77 27.75 27.76 2.1K
15:35 27.78 27.78 27.70 27.70 2.0K
15:36 27.70 27.70 27.67 27.68 1.8K
15:37 27.66 27.75 27.66 27.75 3.1K
15:38 27.75 27.76 27.75 27.76 2.4K
15:39 27.75 27.75 27.75 27.75 1.0K
15:40 27.75 27.75 27.75 27.75 0.4K
15:41 27.73 27.74 27.73 27.74 2.3K
15:42 27.78 27.83 27.77 27.77 2.2K
15:44 27.85 27.85 27.85 27.85 1.2K
15:46 27.85 27.85 27.85 27.85 0.3K
15:47 27.90 27.93 27.90 27.91 3.4K
15:48 27.89 27.91 27.89 27.91 0.4K
15:49 28.00 28.00 28.00 28.00 0.6K
15:50 28.02 28.02 28.02 28.02 1.0K
15:51 28.01 28.02 28.01 28.01 1.6K
15:52 28.01 28.05 28.00 28.05 4.0K
15:53 28.03 28.03 28.03 28.03 1.6K
15:54 28.10 28.10 28.10 28.10 0.3K
15:55 28.12 28.20 28.12 28.15 3.6K
15:56 28.14 28.14 28.10 28.10 1.4K
15:57 28.09 28.10 28.09 28.10 0.8K
15:58 28.13 28.13 28.10 28.13 1.1K
15:59 28.12 28.16 28.12 28.16 41.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available