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 29.20 29.24 29.00 29.06 91.2K
09:31 29.00 29.10 28.98 28.98 11.2K
09:32 29.05 29.05 28.75 28.78 3.9K
09:33 28.76 28.80 28.75 28.80 3.9K
09:34 28.90 28.93 28.80 28.93 3.2K
09:35 28.80 28.80 28.80 28.80 5.3K
09:36 28.71 28.76 28.69 28.69 13.4K
09:37 28.69 28.92 28.69 28.92 4.3K
09:38 28.93 29.00 28.81 28.81 13.8K
09:39 28.76 29.10 28.76 29.06 17.8K
09:40 29.16 29.16 29.04 29.06 5.8K
09:41 29.00 29.11 28.98 29.11 4.6K
09:42 29.14 29.20 29.10 29.20 2.9K
09:43 29.20 29.30 29.20 29.28 8.9K
09:44 29.28 29.28 29.01 29.07 4.6K
09:45 29.12 29.20 29.12 29.13 3.8K
09:46 29.01 29.01 28.92 28.94 17.8K
09:47 28.95 28.95 28.77 28.77 3.5K
09:48 28.79 28.85 28.78 28.78 3.0K
09:49 28.79 28.82 28.71 28.77 4.6K
09:50 28.81 28.81 28.59 28.59 24.0K
09:51 28.63 28.71 28.51 28.61 20.5K
09:52 28.55 28.56 28.51 28.55 5.5K
09:53 28.51 28.56 28.48 28.51 15.8K
09:54 28.51 28.51 28.50 28.49 4.3K
09:55 28.50 28.54 28.47 28.54 4.7K
09:56 28.54 28.54 28.45 28.51 7.7K
09:57 28.48 28.48 28.38 28.45 3.9K
09:58 28.46 28.46 28.30 28.33 11.6K
09:59 28.33 28.45 28.28 28.45 2.0K
10:00 28.46 28.46 28.41 28.41 1.8K
10:01 28.41 28.41 28.30 28.30 17.4K
10:02 28.27 28.27 28.18 28.18 15.0K
10:03 28.17 28.25 28.17 28.22 8.5K
10:04 28.17 28.27 28.17 28.27 2.5K
10:05 28.21 28.23 28.21 28.23 3.6K
10:06 28.22 28.24 28.22 28.22 2.6K
10:07 28.24 28.27 28.19 28.19 4.1K
10:08 28.24 28.24 28.20 28.20 3.7K
10:09 28.20 28.20 28.06 28.06 4.5K
10:10 28.10 28.17 28.07 28.17 5.8K
10:11 28.32 28.32 28.30 28.32 4.9K
10:12 28.29 28.29 28.20 28.26 1.0K
10:13 28.26 28.26 28.08 28.09 6.2K
10:14 28.09 28.09 28.08 28.08 2.7K
10:15 28.06 28.12 28.05 28.12 7.4K
10:16 28.13 28.13 28.07 28.07 3.5K
10:17 28.13 28.18 28.10 28.17 4.7K
10:18 28.12 28.16 28.00 28.00 6.8K
10:19 28.00 28.02 27.99 28.02 12.7K
10:20 28.09 28.11 28.09 28.11 4.7K
10:21 28.07 28.12 28.07 28.09 2.4K
10:22 28.07 28.13 28.07 28.12 2.1K
10:23 28.10 28.10 28.10 28.10 0.9K
10:24 28.18 28.20 28.18 28.19 0.8K
10:25 28.22 28.31 28.22 28.26 3.4K
10:26 28.26 28.31 28.26 28.31 2.2K
10:27 28.34 28.39 28.32 28.36 4.1K
10:28 28.36 28.42 28.36 28.42 1.5K
10:29 28.45 28.45 28.42 28.42 3.5K
10:30 28.39 28.45 28.39 28.45 2.0K
10:31 28.49 28.49 28.42 28.42 3.3K
10:32 28.45 28.45 28.45 28.45 1.6K
10:34 28.36 28.36 28.36 28.36 0.1K
10:35 28.39 28.39 28.38 28.38 5.9K
10:36 28.43 28.46 28.43 28.45 3.7K
10:37 28.45 28.45 28.45 28.45 1.5K
10:38 28.46 28.46 28.46 28.46 0.6K
10:39 28.51 28.52 28.51 28.52 6.2K
10:40 28.55 28.60 28.55 28.60 4.0K
10:41 28.58 28.58 28.56 28.56 0.5K
10:42 28.52 28.52 28.49 28.49 1.0K
10:43 28.49 28.49 28.49 28.49 1.9K
10:44 28.50 28.53 28.50 28.52 9.7K
10:45 28.54 28.56 28.52 28.52 1.7K
10:46 28.53 28.53 28.50 28.50 9.3K
10:47 28.58 28.58 28.58 28.58 0.2K
10:48 28.54 28.56 28.54 28.56 3.1K
10:49 28.58 28.64 28.58 28.60 3.9K
10:50 28.66 28.68 28.62 28.68 8.8K
10:51 28.75 28.75 28.72 28.75 2.6K
10:52 28.72 28.73 28.71 28.71 5.1K
10:53 28.73 28.75 28.70 28.74 7.5K
10:54 28.72 28.72 28.72 28.72 0.4K
10:55 28.79 28.79 28.79 28.79 1.9K
10:56 28.78 28.79 28.73 28.77 4.7K
10:57 28.83 28.83 28.79 28.81 4.2K
10:58 28.81 28.81 28.81 28.81 0.4K
10:59 28.74 28.76 28.74 28.76 1.8K
11:00 28.79 28.85 28.79 28.85 4.1K
11:01 28.88 28.88 28.88 28.88 1.5K
11:02 28.89 28.95 28.89 28.95 2.8K
11:03 28.94 28.97 28.91 28.96 3.1K
11:04 28.95 29.02 28.95 29.02 9.3K
11:05 29.02 29.05 28.98 28.98 1.5K
11:06 28.97 28.98 28.97 28.98 2.7K
11:07 29.06 29.07 29.02 29.07 7.9K
11:08 29.05 29.10 29.05 29.10 3.3K
11:09 29.11 29.13 29.08 29.10 4.1K
11:10 29.07 29.11 29.04 29.11 1.9K
11:11 29.13 29.13 29.00 29.00 3.8K
11:12 29.01 29.01 29.01 29.01 0.7K
11:13 28.99 28.99 28.81 28.81 2.7K
11:14 28.83 28.83 28.80 28.80 1.6K
11:15 28.77 28.77 28.70 28.71 5.5K
11:16 28.68 28.69 28.68 28.69 2.1K
11:17 28.71 28.71 28.65 28.65 3.2K
11:18 28.66 28.66 28.59 28.62 9.7K
11:20 28.58 28.58 28.55 28.55 1.4K
11:21 28.52 28.57 28.52 28.57 2.2K
11:22 28.55 28.57 28.55 28.57 1.2K
11:23 28.48 28.49 28.47 28.49 1.1K
11:24 28.49 28.49 28.48 28.48 0.9K
11:25 28.46 28.47 28.46 28.47 4.7K
11:26 28.49 28.51 28.49 28.51 1.0K
11:27 28.57 28.57 28.57 28.57 0.6K
11:28 28.58 28.60 28.56 28.56 5.7K
11:29 28.55 28.55 28.50 28.50 2.4K
11:30 28.51 28.51 28.51 28.51 3.6K
11:32 28.54 28.54 28.53 28.53 4.4K
11:33 28.49 28.51 28.45 28.45 7.0K
11:34 28.43 28.43 28.38 28.40 3.4K
11:35 28.37 28.38 28.36 28.36 1.7K
11:36 28.36 28.37 28.35 28.35 1.2K
11:37 28.34 28.34 28.34 28.34 1.2K
11:38 28.36 28.39 28.36 28.39 4.5K
11:39 28.38 28.38 28.33 28.33 1.7K
11:40 28.27 28.27 28.26 28.26 1.1K
11:41 28.32 28.32 28.32 28.32 1.5K
11:43 28.33 28.33 28.33 28.33 0.2K
11:44 28.30 28.30 28.30 28.30 1.3K
11:45 28.28 28.28 28.28 28.28 11.4K
11:46 28.27 28.29 28.19 28.19 4.8K
11:47 28.17 28.20 28.17 28.20 2.3K
11:48 28.15 28.24 28.15 28.24 3.4K
11:49 28.27 28.31 28.27 28.31 0.3K
11:50 28.32 28.34 28.32 28.34 2.6K
11:51 28.39 28.40 28.39 28.40 2.4K
11:52 28.38 28.38 28.35 28.35 1.1K
11:53 28.36 28.36 28.36 28.36 1.1K
11:54 28.36 28.36 28.36 28.36 0.1K
11:55 28.38 28.41 28.38 28.38 4.8K
11:56 28.38 28.38 28.37 28.37 1.0K
11:57 28.41 28.41 28.41 28.41 0.5K
11:58 28.44 28.45 28.41 28.41 5.0K
12:00 28.39 28.39 28.39 28.39 0.8K
12:01 28.34 28.34 28.26 28.26 0.8K
12:02 28.20 28.24 28.20 28.24 1.0K
12:03 28.18 28.18 28.15 28.15 1.2K
12:04 28.17 28.17 28.12 28.13 6.9K
12:05 28.13 28.13 28.12 28.12 2.3K
12:06 28.10 28.11 28.06 28.11 7.6K
12:07 28.12 28.16 28.10 28.10 3.7K
12:08 28.10 28.10 28.08 28.08 1.2K
12:09 28.05 28.07 28.05 28.06 5.3K
12:10 28.11 28.11 28.11 28.11 3.0K
12:11 28.11 28.11 28.11 28.11 3.6K
12:12 28.16 28.16 28.16 28.16 1.5K
12:15 28.18 28.18 28.14 28.16 3.2K
12:16 28.18 28.18 28.18 28.18 0.1K
12:17 28.19 28.19 28.14 28.15 3.7K
12:18 28.15 28.19 28.15 28.19 1.3K
12:19 28.16 28.16 28.12 28.12 0.9K
12:20 28.17 28.17 28.17 28.17 2.3K
12:22 28.16 28.16 28.16 28.16 1.4K
12:23 28.12 28.12 28.12 28.12 3.4K
12:24 28.08 28.15 28.08 28.15 3.3K
12:25 28.14 28.23 28.14 28.23 1.6K
12:26 28.19 28.22 28.19 28.22 1.7K
12:28 28.15 28.16 28.15 28.16 0.7K
12:29 28.15 28.15 28.11 28.11 0.5K
12:30 28.14 28.19 28.14 28.19 2.2K
12:32 28.09 28.09 28.09 28.09 4.8K
12:33 28.05 28.05 28.01 28.01 1.9K
12:35 28.06 28.06 28.05 28.06 2.4K
12:36 28.04 28.04 28.02 28.02 2.9K
12:37 28.01 28.01 27.92 27.92 11.6K
12:38 27.94 28.00 27.94 28.00 17.7K
12:39 28.00 28.08 27.98 28.05 3.1K
12:40 28.03 28.03 27.98 27.99 2.2K
12:41 28.00 28.00 28.00 28.00 0.3K
12:43 28.07 28.08 28.07 28.08 2.1K
12:44 28.02 28.02 28.01 28.01 0.7K
12:45 27.93 27.93 27.90 27.90 3.8K
12:46 27.92 27.94 27.92 27.92 0.8K
12:47 27.89 27.91 27.87 27.87 4.1K
12:48 27.89 27.89 27.89 27.89 0.5K
12:49 27.89 27.89 27.89 27.89 2.3K
12:50 27.90 27.90 27.90 27.90 1.1K
12:51 27.93 27.93 27.93 27.93 0.4K
12:52 27.98 27.98 27.98 27.98 0.6K
12:53 28.03 28.03 28.03 28.03 0.7K
12:54 28.03 28.03 28.01 28.01 1.4K
12:55 28.03 28.03 28.03 28.03 1.9K
12:56 28.07 28.07 28.07 28.07 0.3K
12:57 28.04 28.06 28.03 28.05 1.5K
12:58 28.02 28.02 28.01 28.01 1.0K
12:59 28.03 28.04 28.03 28.04 0.7K
13:00 28.02 28.02 28.02 28.02 0.4K
13:01 28.08 28.08 28.08 28.08 0.2K
13:02 28.08 28.08 28.05 28.05 1.7K
13:03 28.06 28.06 28.06 28.06 0.8K
13:04 28.06 28.06 28.06 28.06 0.4K
13:05 28.05 28.05 28.05 28.05 0.5K
13:06 28.05 28.05 28.04 28.05 1.7K
13:07 28.07 28.07 28.06 28.06 0.3K
13:08 28.05 28.05 28.03 28.03 0.6K
13:10 28.07 28.09 28.07 28.09 1.4K
13:11 28.12 28.14 28.12 28.11 2.1K
13:13 28.07 28.07 28.06 28.06 0.3K
13:14 28.08 28.08 28.08 28.08 3.5K
13:17 28.10 28.10 28.10 28.10 0.8K
13:18 28.14 28.14 28.14 28.14 0.2K
13:19 28.15 28.15 28.13 28.15 2.1K
13:20 28.17 28.17 28.17 28.17 1.0K
13:21 28.14 28.14 28.14 28.14 1.6K
13:22 28.09 28.14 28.09 28.14 1.6K
13:23 28.11 28.15 28.11 28.15 0.9K
13:24 28.13 28.13 28.13 28.13 0.1K
13:25 28.11 28.13 28.11 28.12 0.6K
13:26 28.05 28.05 28.00 28.01 6.1K
13:27 28.02 28.02 28.00 28.01 0.8K
13:28 28.00 28.00 28.00 28.00 2.5K
13:29 28.01 28.01 28.01 28.01 1.1K
13:30 28.00 28.00 28.00 28.00 0.9K
13:31 27.99 28.01 27.99 28.01 0.4K
13:32 28.00 28.01 28.00 28.01 0.2K
13:33 28.01 28.01 27.96 27.96 5.6K
13:35 28.00 28.00 28.00 28.00 0.2K
13:36 28.00 28.00 28.00 28.00 1.1K
13:37 28.07 28.07 28.07 28.07 0.9K
13:38 28.11 28.12 28.10 28.12 3.2K
13:40 28.06 28.06 28.02 28.03 1.3K
13:41 28.05 28.05 28.05 28.05 7.4K
13:42 28.12 28.12 28.11 28.11 0.8K
13:43 28.13 28.14 28.13 28.14 2.1K
13:44 28.14 28.16 28.14 28.16 1.2K
13:45 28.15 28.15 28.15 28.15 0.3K
13:46 28.15 28.15 28.11 28.15 1.1K
13:47 28.14 28.14 28.13 28.13 0.6K
13:48 28.11 28.11 28.11 28.11 0.2K
13:49 28.10 28.10 28.10 28.10 0.1K
13:50 28.13 28.13 28.13 28.13 1.2K
13:52 28.00 28.00 27.97 27.97 1.5K
13:53 27.97 27.99 27.97 27.99 3.3K
13:54 28.03 28.03 28.03 28.02 1.0K
13:55 28.07 28.07 28.07 28.07 0.2K
13:56 28.07 28.07 28.07 28.07 0.4K
13:57 28.04 28.04 28.04 28.04 5.4K
13:58 28.01 28.01 28.00 28.00 0.7K
13:59 28.01 28.01 28.01 28.01 0.6K
14:00 28.06 28.06 28.06 28.06 0.3K
14:01 28.11 28.11 28.11 28.11 0.4K
14:03 28.02 28.03 28.02 28.03 0.3K
14:04 28.00 28.02 28.00 28.00 2.0K
14:05 28.03 28.06 28.03 28.06 0.4K
14:06 28.12 28.12 28.12 28.12 0.3K
14:07 28.15 28.16 28.13 28.13 1.8K
14:08 28.15 28.15 28.10 28.10 1.1K
14:09 28.12 28.12 28.12 28.12 0.3K
14:10 28.17 28.18 28.17 28.18 1.0K
14:11 28.20 28.20 28.20 28.20 0.6K
14:12 28.20 28.20 28.20 28.20 0.3K
14:13 28.14 28.14 28.14 28.14 0.1K
14:14 28.14 28.14 28.13 28.13 0.4K
14:15 28.15 28.15 28.15 28.15 0.6K
14:16 28.18 28.18 28.18 28.18 0.4K
14:17 28.10 28.10 28.10 28.10 0.5K
14:18 28.11 28.11 28.09 28.09 0.4K
14:19 28.06 28.06 28.04 28.04 0.3K
14:20 28.02 28.02 28.00 28.00 3.0K
14:21 28.00 28.00 28.00 28.00 0.8K
14:22 28.07 28.07 28.04 28.04 1.0K
14:23 28.06 28.09 28.06 28.09 1.6K
14:24 28.08 28.08 28.08 28.08 0.2K
14:25 28.09 28.09 28.07 28.07 0.7K
14:27 28.10 28.10 28.10 28.09 1.1K
14:28 28.09 28.09 28.05 28.05 0.4K
14:29 28.01 28.03 28.01 28.03 2.0K
14:32 27.98 28.00 27.98 27.99 0.5K
14:33 27.97 27.97 27.97 27.97 0.3K
14:35 28.00 28.00 28.00 28.00 0.7K
14:36 28.00 28.00 28.00 28.00 1.7K
14:38 27.98 27.98 27.93 27.93 1.4K
14:39 27.95 27.95 27.95 27.95 1.6K
14:40 27.98 27.98 27.98 27.98 0.7K
14:41 27.98 27.99 27.96 27.96 0.7K
14:42 27.96 27.99 27.96 27.99 1.9K
14:44 28.00 28.02 28.00 28.02 0.6K
14:45 28.07 28.07 28.07 28.07 0.8K
14:46 28.03 28.08 28.03 28.08 1.0K
14:47 28.14 28.14 28.14 28.14 1.3K
14:48 28.13 28.13 28.13 28.13 0.2K
14:49 28.11 28.11 28.07 28.07 1.5K
14:51 28.06 28.12 28.06 28.12 0.7K
14:53 28.03 28.03 28.03 28.03 0.3K
14:54 28.05 28.05 28.01 28.01 1.2K
14:55 28.02 28.05 28.02 28.05 0.3K
14:56 28.04 28.04 28.04 28.04 0.7K
14:57 28.04 28.04 28.04 28.04 0.5K
14:58 27.96 27.96 27.92 27.92 1.9K
14:59 27.94 27.94 27.92 27.92 1.6K
15:00 27.93 27.93 27.93 27.93 1.6K
15:01 27.92 27.92 27.90 27.90 1.5K
15:02 27.89 27.89 27.89 27.89 1.2K
15:03 27.91 27.91 27.91 27.91 6.0K
15:04 27.87 27.87 27.87 27.87 0.5K
15:05 27.94 27.94 27.90 27.90 0.8K
15:06 27.89 27.90 27.89 27.90 0.7K
15:07 27.90 27.90 27.88 27.89 1.9K
15:08 27.88 27.88 27.88 27.88 0.1K
15:09 27.88 27.88 27.88 27.88 0.1K
15:10 27.91 27.91 27.91 27.91 4.8K
15:11 27.87 27.87 27.87 27.87 1.3K
15:12 27.89 27.89 27.89 27.89 0.8K
15:13 27.99 27.99 27.99 27.99 0.4K
15:15 27.98 27.98 27.88 27.88 1.1K
15:16 27.93 27.93 27.93 27.93 0.2K
15:17 27.93 27.93 27.93 27.93 0.2K
15:18 27.87 27.87 27.87 27.87 1.9K
15:19 27.88 27.88 27.88 27.88 0.7K
15:21 27.87 27.88 27.87 27.87 3.0K
15:22 27.84 27.86 27.83 27.84 3.7K
15:23 27.80 27.80 27.78 27.78 9.3K
15:24 27.76 27.76 27.76 27.76 0.7K
15:25 27.77 27.77 27.77 27.77 0.1K
15:26 27.78 27.79 27.78 27.79 2.8K
15:27 27.81 27.84 27.81 27.84 10.5K
15:28 27.82 27.84 27.82 27.84 3.8K
15:29 27.83 27.83 27.81 27.81 1.1K
15:30 27.82 27.82 27.82 27.82 0.6K
15:31 27.86 27.86 27.84 27.84 2.1K
15:33 27.75 27.75 27.69 27.70 4.7K
15:34 27.73 27.73 27.73 27.73 0.3K
15:35 27.73 27.80 27.73 27.80 1.2K
15:36 27.82 27.83 27.82 27.83 1.5K
15:37 27.85 27.85 27.85 27.85 1.2K
15:38 27.81 27.81 27.79 27.79 2.0K
15:39 27.82 27.82 27.82 27.82 0.9K
15:41 27.84 27.87 27.84 27.87 4.2K
15:43 27.89 27.89 27.89 27.89 0.4K
15:44 27.88 27.88 27.87 27.87 6.0K
15:45 27.88 27.93 27.88 27.88 5.1K
15:46 27.93 27.93 27.93 27.93 0.6K
15:47 27.95 27.95 27.95 27.95 0.6K
15:48 27.93 27.93 27.91 27.91 1.4K
15:49 27.92 27.94 27.92 27.94 2.5K
15:50 27.90 27.90 27.85 27.85 0.8K
15:51 27.87 27.89 27.87 27.89 0.9K
15:52 27.89 27.89 27.89 27.89 0.5K
15:53 27.89 27.93 27.89 27.90 3.0K
15:54 27.87 27.87 27.87 27.87 0.4K
15:55 27.83 27.86 27.80 27.80 3.5K
15:56 27.78 27.78 27.76 27.77 1.9K
15:57 27.78 27.78 27.78 27.78 2.0K
15:58 27.78 27.83 27.78 27.83 13.9K
15:59 27.85 27.89 27.84 27.89 52.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available