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 29.40 29.50 29.10 29.10 160.8K
09:31 29.20 29.20 29.09 29.09 1.9K
09:32 29.03 29.04 28.86 29.04 8.8K
09:33 29.08 29.08 28.93 28.96 6.6K
09:34 28.87 29.04 28.87 29.04 4.4K
09:35 29.12 29.12 28.94 28.94 10.1K
09:36 29.06 29.17 29.06 29.15 4.4K
09:37 29.26 29.26 29.15 29.20 4.5K
09:38 29.16 29.16 29.01 29.08 5.8K
09:39 28.90 28.96 28.85 28.91 4.9K
09:40 28.95 28.95 28.68 28.68 6.6K
09:41 28.65 28.74 28.64 28.73 5.1K
09:42 28.95 28.99 28.95 28.99 2.7K
09:43 29.09 29.16 28.95 28.95 5.8K
09:44 29.04 29.13 29.04 29.10 1.8K
09:45 29.04 29.04 28.87 28.90 11.7K
09:46 28.91 28.97 28.91 28.97 1.4K
09:47 28.90 29.09 28.90 29.09 5.9K
09:48 28.95 28.95 28.94 28.94 2.1K
09:49 29.05 29.18 29.05 29.17 8.9K
09:50 29.13 29.23 29.08 29.23 3.2K
09:51 29.21 29.24 29.20 29.20 2.9K
09:52 29.30 29.30 29.00 29.00 33.2K
09:53 29.04 29.04 29.00 29.00 1.1K
09:54 29.00 29.08 28.98 29.02 16.5K
09:55 28.88 28.88 28.79 28.87 9.5K
09:56 28.93 28.94 28.82 28.82 3.6K
09:57 28.80 28.82 28.72 28.72 2.6K
09:58 28.69 28.75 28.67 28.75 3.1K
09:59 28.75 28.80 28.75 28.80 1.5K
10:00 28.68 28.68 28.48 28.58 10.2K
10:01 28.40 28.43 28.35 28.35 7.6K
10:02 28.35 28.49 28.35 28.49 3.1K
10:03 28.52 28.52 28.41 28.41 2.7K
10:04 28.42 28.47 28.42 28.42 6.2K
10:05 28.44 28.44 28.40 28.40 2.0K
10:06 28.35 28.35 28.10 28.33 9.5K
10:07 28.24 28.26 28.01 28.06 3.3K
10:08 28.05 28.17 28.05 28.08 4.9K
10:09 28.02 28.32 28.02 28.32 4.6K
10:10 28.30 28.30 28.25 28.30 6.3K
10:11 28.27 28.27 28.08 28.08 4.5K
10:12 28.04 28.18 28.04 28.16 3.0K
10:13 28.09 28.21 28.09 28.21 3.6K
10:14 28.12 28.12 28.07 28.07 3.9K
10:15 28.11 28.14 27.96 28.00 6.7K
10:16 28.00 28.00 27.86 27.86 14.9K
10:17 27.86 27.98 27.86 27.96 10.2K
10:18 27.95 27.95 27.65 27.65 10.8K
10:19 27.60 27.63 27.49 27.56 20.2K
10:20 27.57 28.05 27.57 28.05 2.7K
10:21 27.95 27.99 27.90 27.98 2.9K
10:22 28.00 28.08 27.92 27.92 2.4K
10:23 27.89 27.89 27.70 27.72 5.1K
10:24 27.72 27.72 27.66 27.68 5.9K
10:25 27.75 27.85 27.75 27.85 1.6K
10:26 27.75 27.76 27.67 27.71 14.6K
10:27 27.84 27.84 27.84 27.84 2.4K
10:28 27.69 27.69 27.60 27.60 3.0K
10:29 27.63 27.63 27.62 27.62 2.3K
10:30 27.63 27.75 27.63 27.75 2.5K
10:31 27.70 27.84 27.70 27.83 2.7K
10:32 27.75 27.89 27.75 27.80 9.5K
10:33 27.86 27.87 27.82 27.87 2.9K
10:34 27.90 27.92 27.90 27.92 5.9K
10:35 27.91 27.91 27.91 27.91 4.5K
10:36 28.08 28.11 28.08 28.08 8.6K
10:37 28.00 28.13 28.00 28.13 4.8K
10:38 28.14 28.14 28.07 28.07 9.2K
10:39 28.00 28.00 27.89 27.89 10.7K
10:40 27.91 28.00 27.89 27.98 8.9K
10:41 27.88 27.88 27.79 27.79 0.7K
10:42 27.78 27.84 27.75 27.78 3.5K
10:43 27.75 27.78 27.75 27.78 2.3K
10:44 27.78 27.78 27.78 27.78 0.1K
10:45 27.76 27.77 27.65 27.65 4.9K
10:46 27.69 27.74 27.69 27.74 1.5K
10:47 27.68 27.68 27.61 27.62 3.7K
10:48 27.70 27.70 27.64 27.68 11.5K
10:49 27.72 27.78 27.72 27.78 1.1K
10:50 27.82 27.85 27.82 27.85 1.9K
10:51 27.86 27.93 27.86 27.93 1.3K
10:52 27.99 28.03 27.99 28.01 10.2K
10:53 28.11 28.15 28.06 28.15 4.3K
10:54 28.11 28.15 28.11 28.15 7.2K
10:55 28.22 28.22 28.11 28.11 7.0K
10:56 28.09 28.09 28.01 28.01 10.0K
10:57 28.06 28.06 27.98 27.98 4.5K
10:58 27.91 27.91 27.77 27.77 2.5K
10:59 27.79 27.79 27.79 27.79 1.0K
11:00 27.75 27.75 27.75 27.75 1.6K
11:01 27.83 27.83 27.83 27.83 2.1K
11:02 27.75 27.79 27.75 27.79 2.8K
11:03 27.61 27.64 27.61 27.64 1.0K
11:04 27.74 27.74 27.74 27.74 1.3K
11:05 27.76 27.87 27.76 27.83 1.8K
11:06 27.88 27.88 27.88 27.88 3.7K
11:08 27.83 27.88 27.83 27.88 2.4K
11:09 27.79 27.79 27.79 27.79 2.7K
11:10 27.79 27.79 27.66 27.68 2.3K
11:11 27.66 27.77 27.66 27.77 3.4K
11:12 27.75 27.75 27.75 27.75 4.7K
11:14 27.96 27.96 27.96 27.96 0.7K
11:15 27.98 27.98 27.98 27.98 1.6K
11:16 28.00 28.00 28.00 28.00 6.5K
11:17 28.07 28.07 28.07 28.07 0.9K
11:18 28.05 28.05 28.05 28.05 7.4K
11:19 28.00 28.02 28.00 28.02 4.0K
11:20 27.92 27.96 27.92 27.96 0.8K
11:21 27.94 27.94 27.91 27.91 1.6K
11:22 27.86 27.87 27.86 27.87 0.6K
11:23 27.98 27.98 27.95 27.95 0.3K
11:24 27.95 27.95 27.94 27.94 0.4K
11:25 27.88 27.94 27.88 27.94 8.1K
11:26 27.95 27.95 27.91 27.91 2.1K
11:27 27.92 27.97 27.92 27.93 1.0K
11:28 27.97 27.99 27.94 27.94 2.6K
11:29 28.00 28.00 27.96 27.96 1.7K
11:30 28.01 28.01 27.94 27.94 1.5K
11:31 28.00 28.10 28.00 28.10 3.2K
11:32 28.10 28.10 28.10 28.10 2.8K
11:33 28.17 28.25 28.17 28.25 0.5K
11:34 28.19 28.19 28.19 28.19 1.1K
11:35 28.25 28.28 28.25 28.28 2.2K
11:36 28.35 28.39 28.33 28.39 0.6K
11:37 28.45 28.49 28.45 28.49 1.8K
11:38 28.50 28.52 28.48 28.48 7.4K
11:39 28.48 28.48 28.45 28.48 1.9K
11:40 28.45 28.54 28.45 28.54 1.8K
11:41 28.54 28.54 28.50 28.50 0.7K
11:42 28.50 28.57 28.50 28.51 9.9K
11:43 28.52 28.57 28.52 28.57 3.3K
11:44 28.55 28.59 28.55 28.59 2.8K
11:45 28.53 28.53 28.47 28.47 1.5K
11:46 28.41 28.42 28.35 28.35 1.1K
11:47 28.24 28.24 28.24 28.24 0.4K
11:48 28.36 28.40 28.36 28.40 2.2K
11:50 28.39 28.39 28.30 28.30 1.7K
11:51 28.26 28.26 28.26 28.26 0.1K
11:52 28.30 28.31 28.30 28.31 0.6K
11:53 28.32 28.32 28.32 28.32 2.1K
11:54 28.32 28.32 28.32 28.32 0.8K
11:55 28.49 28.49 28.48 28.48 2.3K
11:56 28.46 28.47 28.46 28.47 1.1K
11:57 28.39 28.39 28.39 28.39 0.3K
11:59 28.40 28.40 28.40 28.40 0.1K
12:00 28.41 28.46 28.41 28.46 1.7K
12:01 28.52 28.52 28.52 28.52 1.1K
12:02 28.51 28.51 28.51 28.51 0.4K
12:03 28.43 28.43 28.41 28.42 5.1K
12:06 28.50 28.50 28.40 28.40 3.3K
12:07 28.46 28.46 28.46 28.46 1.0K
12:09 28.50 28.50 28.50 28.50 1.3K
12:10 28.47 28.47 28.47 28.47 1.5K
12:11 28.47 28.50 28.46 28.50 0.8K
12:12 28.50 28.50 28.35 28.35 7.6K
12:14 28.42 28.42 28.32 28.32 1.1K
12:16 28.34 28.34 28.34 28.34 0.1K
12:17 28.42 28.42 28.42 28.42 0.7K
12:20 28.35 28.35 28.35 28.35 0.2K
12:21 28.32 28.32 28.23 28.23 6.4K
12:22 28.23 28.23 28.22 28.22 0.3K
12:25 28.32 28.32 28.30 28.30 1.0K
12:26 28.35 28.38 28.35 28.38 1.3K
12:28 28.34 28.34 28.32 28.32 2.9K
12:31 28.28 28.28 28.28 28.28 0.3K
12:33 28.23 28.23 28.21 28.21 0.6K
12:34 28.19 28.19 28.19 28.19 3.5K
12:37 28.12 28.12 28.12 28.12 1.1K
12:38 28.12 28.12 28.12 28.12 0.6K
12:39 28.15 28.16 28.15 28.16 0.4K
12:40 28.22 28.24 28.22 28.24 2.5K
12:41 28.29 28.29 28.29 28.29 1.4K
12:42 28.32 28.33 28.32 28.33 2.6K
12:43 28.27 28.27 28.23 28.23 12.9K
12:44 28.17 28.23 28.17 28.23 1.5K
12:45 28.26 28.26 28.26 28.26 1.1K
12:47 28.29 28.29 28.29 28.29 3.3K
12:49 28.20 28.21 28.20 28.21 0.3K
12:52 28.18 28.18 28.16 28.16 1.6K
12:53 28.12 28.13 28.12 28.13 0.7K
12:54 28.15 28.15 28.11 28.11 0.8K
12:55 28.10 28.10 28.10 28.10 0.1K
12:56 28.10 28.17 28.10 28.17 1.1K
13:04 28.01 28.01 28.01 28.01 1.9K
13:05 27.88 27.88 27.84 27.84 1.4K
13:06 27.83 27.87 27.83 27.87 1.4K
13:07 27.82 27.90 27.82 27.90 2.6K
13:08 27.94 27.99 27.94 27.96 0.9K
13:09 27.98 28.05 27.97 28.05 1.2K
13:11 28.09 28.10 28.09 28.10 3.4K
13:12 28.11 28.11 28.11 28.11 1.0K
13:13 28.10 28.10 28.07 28.07 0.5K
13:14 28.05 28.05 28.05 28.05 0.3K
13:15 28.08 28.08 28.08 28.08 0.3K
13:16 28.09 28.09 28.09 28.09 0.1K
13:17 28.10 28.10 28.10 28.10 0.6K
13:18 28.10 28.10 28.10 28.10 0.4K
13:22 28.18 28.18 28.18 28.18 2.7K
13:28 27.96 27.99 27.96 27.98 0.6K
13:29 27.92 27.92 27.92 27.92 1.7K
13:30 27.88 27.89 27.88 27.89 1.1K
13:31 27.88 27.88 27.85 27.85 2.7K
13:34 27.84 27.86 27.84 27.86 2.8K
13:35 27.86 27.87 27.85 27.85 6.7K
13:36 27.83 27.83 27.81 27.82 2.9K
13:37 27.79 27.79 27.78 27.79 3.3K
13:38 27.75 27.75 27.75 27.75 1.0K
13:39 27.76 27.78 27.76 27.78 1.4K
13:40 27.73 27.74 27.73 27.74 3.0K
13:41 27.70 27.70 27.69 27.69 5.8K
13:42 27.65 27.67 27.63 27.65 4.5K
13:43 27.61 27.65 27.60 27.64 9.8K
13:44 27.66 27.82 27.66 27.82 13.8K
13:45 27.78 27.83 27.78 27.81 4.2K
13:46 27.75 27.77 27.75 27.75 1.0K
13:47 27.70 27.70 27.70 27.70 0.2K
13:48 27.73 27.73 27.73 27.73 0.9K
13:49 27.70 27.70 27.70 27.70 0.4K
13:50 27.79 27.79 27.79 27.79 0.9K
13:51 27.76 27.76 27.75 27.76 0.9K
13:52 27.81 27.81 27.81 27.81 0.2K
13:53 27.81 27.82 27.76 27.76 3.5K
13:54 27.76 27.78 27.76 27.76 1.3K
13:55 27.75 27.75 27.71 27.71 1.9K
13:58 27.73 27.73 27.73 27.73 0.4K
14:00 27.76 27.83 27.76 27.83 2.3K
14:02 27.79 27.80 27.75 27.75 3.1K
14:03 27.72 27.72 27.72 27.72 0.2K
14:04 27.77 27.77 27.77 27.77 0.4K
14:05 27.83 27.83 27.83 27.83 0.2K
14:06 27.88 27.88 27.83 27.83 1.8K
14:07 27.82 27.82 27.82 27.82 0.6K
14:08 27.82 27.82 27.80 27.80 1.8K
14:10 27.84 27.84 27.84 27.84 0.5K
14:11 27.87 27.87 27.87 27.87 0.3K
14:12 27.87 27.87 27.83 27.83 2.1K
14:13 27.83 27.86 27.83 27.86 2.1K
14:14 27.90 27.93 27.90 27.93 3.0K
14:15 27.95 27.95 27.95 27.95 0.3K
14:16 27.93 27.93 27.93 27.93 2.7K
14:17 28.00 28.00 28.00 28.00 0.2K
14:19 28.00 28.00 28.00 28.00 1.0K
14:21 28.03 28.03 28.03 28.03 3.0K
14:24 28.04 28.04 28.04 28.04 0.6K
14:25 28.08 28.08 28.08 28.08 0.8K
14:26 28.07 28.07 28.02 28.02 1.7K
14:27 28.03 28.11 28.03 28.11 1.8K
14:28 28.08 28.08 28.08 28.08 0.9K
14:29 28.05 28.05 28.05 28.05 1.6K
14:33 28.08 28.08 28.08 28.08 0.8K
14:36 28.02 28.02 28.02 28.02 1.6K
14:40 28.00 28.00 27.98 27.98 4.2K
14:42 27.95 27.95 27.95 27.95 0.2K
14:43 27.94 27.94 27.94 27.94 1.3K
14:45 27.88 27.88 27.88 27.88 1.1K
14:46 27.88 27.91 27.88 27.91 1.7K
14:48 27.91 27.93 27.91 27.93 1.5K
14:53 27.88 27.88 27.87 27.87 0.9K
14:56 27.80 27.83 27.80 27.83 2.0K
14:57 27.92 27.92 27.92 27.92 1.0K
14:58 27.93 27.93 27.93 27.93 0.7K
14:59 27.94 27.94 27.94 27.94 1.2K
15:00 27.96 27.96 27.96 27.96 0.5K
15:01 28.00 28.00 27.92 27.96 6.8K
15:03 28.01 28.01 28.01 28.01 0.8K
15:06 28.13 28.22 28.13 28.22 2.0K
15:07 28.21 28.21 28.19 28.19 0.8K
15:08 28.16 28.16 28.16 28.16 1.0K
15:10 28.16 28.16 28.13 28.13 1.8K
15:12 28.16 28.16 28.16 28.16 0.4K
15:16 28.15 28.15 28.15 28.15 1.3K
15:17 28.21 28.21 28.21 28.21 1.1K
15:20 28.22 28.22 28.22 28.22 0.5K
15:21 28.16 28.20 28.16 28.20 1.3K
15:23 28.21 28.26 28.21 28.26 0.4K
15:24 28.23 28.23 28.23 28.23 1.0K
15:25 28.21 28.21 28.21 28.21 0.4K
15:29 28.18 28.18 28.18 28.18 0.4K
15:30 28.18 28.18 28.18 28.18 0.2K
15:31 28.16 28.16 28.16 28.16 1.6K
15:33 28.15 28.15 28.15 28.15 0.7K
15:35 28.17 28.17 28.17 28.17 0.4K
15:38 28.00 28.00 27.98 27.98 2.5K
15:39 28.01 28.01 28.01 28.01 0.4K
15:40 28.01 28.03 28.01 28.03 0.3K
15:41 28.06 28.10 28.04 28.04 1.3K
15:44 27.96 27.99 27.96 27.99 2.1K
15:45 27.99 27.99 27.99 27.99 0.6K
15:46 28.00 28.00 28.00 28.00 0.7K
15:47 28.10 28.10 28.10 28.10 1.8K
15:48 28.09 28.09 28.09 28.09 0.2K
15:49 28.09 28.09 28.09 28.09 0.6K
15:50 28.16 28.16 28.16 28.16 3.4K
15:51 28.10 28.10 28.10 28.10 0.2K
15:52 28.10 28.13 28.10 28.11 1.0K
15:53 28.10 28.10 28.10 28.10 1.9K
15:54 28.08 28.14 28.08 28.14 10.5K
15:55 28.26 28.32 28.26 28.32 1.8K
15:56 28.31 28.31 28.28 28.28 0.9K
15:57 28.30 28.31 28.29 28.31 1.1K
15:58 28.32 28.38 28.32 28.38 6.0K
15:59 28.39 28.47 28.32 28.47 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available