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 28.19 28.31 28.19 28.24 95.5K
09:31 28.21 28.40 28.21 28.28 10.0K
09:32 28.38 28.52 28.38 28.52 16.3K
09:33 28.51 28.58 28.47 28.48 10.9K
09:34 28.50 28.53 28.45 28.45 5.5K
09:35 28.54 28.62 28.51 28.51 19.5K
09:36 28.61 28.61 28.49 28.60 5.1K
09:37 28.63 28.87 28.53 28.87 21.6K
09:38 28.87 28.88 28.71 28.71 5.6K
09:39 28.63 28.63 28.50 28.50 4.9K
09:40 28.51 28.51 28.42 28.47 9.0K
09:41 28.48 28.48 28.38 28.42 5.7K
09:42 28.52 28.73 28.50 28.68 7.3K
09:43 28.72 28.73 28.65 28.70 2.5K
09:44 28.69 28.69 28.57 28.57 1.4K
09:45 28.57 28.58 28.50 28.50 1.1K
09:46 28.56 28.56 28.38 28.38 2.9K
09:47 28.39 28.46 28.39 28.43 6.3K
09:48 28.39 28.39 28.30 28.34 3.1K
09:49 28.36 28.37 28.31 28.37 6.4K
09:50 28.35 28.38 28.33 28.38 1.5K
09:51 28.32 28.37 28.30 28.30 1.9K
09:52 28.36 28.43 28.36 28.43 10.8K
09:54 28.36 28.36 28.27 28.32 4.8K
09:55 28.30 28.30 28.24 28.24 11.8K
09:56 28.30 28.38 28.28 28.38 2.2K
09:57 28.33 28.45 28.33 28.45 1.4K
09:58 28.40 28.40 28.40 28.40 0.5K
09:59 28.43 28.60 28.43 28.60 30.0K
10:00 28.60 28.70 28.57 28.57 7.3K
10:01 28.38 28.45 28.35 28.45 8.0K
10:02 28.32 28.34 28.31 28.34 4.8K
10:03 28.22 28.22 28.07 28.07 9.1K
10:04 28.08 28.15 28.08 28.14 2.7K
10:05 28.11 28.18 28.11 28.18 1.4K
10:06 28.14 28.15 28.14 28.14 0.5K
10:07 28.22 28.27 28.22 28.27 0.9K
10:08 28.20 28.20 28.20 28.20 2.6K
10:09 28.30 28.37 28.30 28.35 1.9K
10:10 28.35 28.42 28.35 28.42 2.5K
10:11 28.39 28.46 28.38 28.46 14.2K
10:12 28.46 28.51 28.46 28.51 9.0K
10:13 28.48 28.56 28.48 28.56 4.0K
10:14 28.53 28.53 28.43 28.48 8.7K
10:15 28.49 28.51 28.49 28.51 1.9K
10:16 28.46 28.46 28.42 28.42 1.6K
10:17 28.41 28.47 28.31 28.31 7.5K
10:18 28.31 28.33 28.28 28.33 2.1K
10:19 28.34 28.40 28.34 28.40 1.0K
10:22 28.44 28.44 28.42 28.42 0.5K
10:23 28.48 28.50 28.48 28.50 0.6K
10:24 28.48 28.52 28.48 28.52 9.3K
10:25 28.52 28.52 28.45 28.45 7.7K
10:26 28.43 28.43 28.42 28.42 1.0K
10:27 28.36 28.36 28.36 28.36 0.5K
10:28 28.30 28.30 28.30 28.30 2.6K
10:29 28.35 28.35 28.35 28.35 4.4K
10:30 28.47 28.47 28.47 28.47 0.1K
10:31 28.46 28.52 28.46 28.46 9.3K
10:32 28.45 28.46 28.35 28.35 9.7K
10:34 28.35 28.35 28.18 28.18 3.1K
10:35 28.18 28.18 28.14 28.14 8.2K
10:36 28.12 28.13 28.08 28.11 3.7K
10:37 28.09 28.20 28.09 28.20 2.3K
10:38 28.20 28.22 28.20 28.22 1.9K
10:39 28.15 28.15 28.15 28.15 2.5K
10:41 28.27 28.38 28.27 28.38 2.8K
10:42 28.45 28.56 28.45 28.49 19.4K
10:43 28.47 28.50 28.47 28.50 3.3K
10:44 28.42 28.50 28.42 28.50 8.7K
10:45 28.57 28.73 28.57 28.73 8.3K
10:46 28.74 28.75 28.69 28.69 19.0K
10:47 28.73 28.81 28.73 28.81 12.0K
10:48 28.81 28.87 28.81 28.84 5.7K
10:49 28.77 28.84 28.77 28.84 1.8K
10:50 28.77 28.77 28.77 28.77 1.3K
10:52 28.73 28.95 28.73 28.95 7.5K
10:53 28.96 28.99 28.96 28.96 5.1K
10:54 28.93 28.93 28.93 28.93 0.6K
10:55 28.88 28.88 28.81 28.81 0.8K
10:56 28.80 28.82 28.80 28.82 6.7K
10:57 29.00 29.01 28.97 28.97 19.3K
10:58 28.94 28.96 28.91 28.93 4.0K
10:59 28.96 28.96 28.94 28.94 1.8K
11:00 29.00 29.03 28.96 28.96 22.3K
11:01 29.00 29.00 28.78 28.78 4.9K
11:02 28.75 28.78 28.72 28.73 0.9K
11:03 28.72 28.72 28.69 28.70 1.0K
11:04 28.71 28.78 28.69 28.78 4.3K
11:05 28.81 28.81 28.76 28.76 1.1K
11:06 28.79 28.79 28.79 28.79 0.1K
11:07 28.84 28.93 28.84 28.93 10.5K
11:08 29.00 29.06 29.00 29.06 8.6K
11:09 29.07 29.12 29.06 29.08 2.4K
11:10 29.07 29.07 29.04 29.05 3.0K
11:11 29.07 29.09 29.07 29.09 1.8K
11:12 29.09 29.19 29.09 29.19 11.4K
11:13 29.20 29.25 29.18 29.22 4.8K
11:14 29.20 29.21 29.20 29.21 2.7K
11:15 29.24 29.29 29.23 29.29 7.7K
11:16 29.26 29.36 29.26 29.33 11.1K
11:17 29.34 29.44 29.34 29.42 14.0K
11:18 29.40 29.51 29.40 29.51 10.7K
11:19 29.51 29.51 29.39 29.47 6.6K
11:20 29.48 29.56 29.48 29.55 5.6K
11:21 29.60 29.68 29.57 29.68 14.0K
11:22 29.68 29.68 29.56 29.56 3.5K
11:23 29.59 29.61 29.54 29.61 5.7K
11:24 29.57 29.60 29.57 29.60 16.8K
11:25 29.63 29.70 29.62 29.70 9.0K
11:26 29.70 29.74 29.65 29.65 8.0K
11:27 29.70 29.79 29.65 29.77 3.4K
11:28 29.78 29.88 29.75 29.87 7.8K
11:29 29.86 29.95 29.86 29.95 11.8K
11:30 30.00 30.35 30.00 30.35 45.8K
11:31 30.31 30.37 30.30 30.33 23.5K
11:32 30.30 30.30 30.18 30.18 12.8K
11:33 30.10 30.21 30.06 30.18 5.5K
11:34 30.22 30.29 30.22 30.28 15.3K
11:35 30.29 30.36 30.29 30.30 10.6K
11:36 30.30 30.52 30.30 30.52 23.0K
11:37 30.49 30.49 30.41 30.42 30.6K
11:38 30.46 30.49 30.44 30.46 5.7K
11:39 30.42 30.55 30.42 30.55 13.3K
11:40 30.51 30.52 30.31 30.34 7.3K
11:41 30.32 30.39 30.24 30.30 8.8K
11:42 30.19 30.26 30.18 30.26 10.5K
11:43 30.34 30.49 30.34 30.40 13.5K
11:44 30.45 30.49 30.40 30.45 3.2K
11:45 30.46 30.51 30.43 30.51 11.0K
11:46 30.44 30.55 30.44 30.53 9.3K
11:47 30.53 30.53 30.23 30.28 3.6K
11:48 30.27 30.32 30.27 30.32 6.5K
11:49 30.37 30.37 30.35 30.35 2.2K
11:50 30.39 30.50 30.39 30.50 3.0K
11:51 30.50 30.50 30.50 30.50 2.2K
11:52 30.50 30.56 30.49 30.53 44.3K
11:53 30.55 30.55 30.43 30.44 8.0K
11:54 30.40 30.55 30.40 30.53 3.1K
11:55 30.51 30.54 30.46 30.54 7.7K
11:56 30.55 30.63 30.55 30.63 14.7K
11:57 30.65 30.68 30.56 30.60 7.3K
11:58 30.57 30.65 30.57 30.63 14.8K
11:59 30.63 30.63 30.52 30.52 7.9K
12:00 30.50 30.61 30.50 30.59 11.3K
12:01 30.72 30.72 30.64 30.66 7.9K
12:02 30.73 30.80 30.73 30.79 12.0K
12:03 30.74 30.81 30.73 30.80 31.0K
12:04 30.84 30.90 30.82 30.82 26.9K
12:05 30.84 30.93 30.82 30.92 11.8K
12:06 30.94 30.98 30.92 30.92 9.3K
12:07 30.83 30.83 30.72 30.72 8.0K
12:08 30.67 30.69 30.66 30.69 4.4K
12:09 30.68 30.68 30.60 30.62 9.4K
12:10 30.66 30.71 30.66 30.66 19.6K
12:11 30.70 30.70 30.61 30.61 2.5K
12:12 30.63 30.70 30.63 30.66 5.0K
12:13 30.73 30.80 30.73 30.79 2.7K
12:14 30.80 30.86 30.80 30.86 7.8K
12:15 30.84 30.84 30.80 30.80 5.4K
12:16 30.89 30.97 30.89 30.92 6.0K
12:17 31.00 31.00 30.97 30.97 6.6K
12:18 30.92 30.92 30.91 30.91 4.0K
12:19 30.91 30.91 30.83 30.91 4.2K
12:20 30.85 30.91 30.85 30.90 4.4K
12:21 30.89 30.90 30.87 30.90 1.0K
12:22 30.88 30.88 30.80 30.81 4.7K
12:23 30.85 30.99 30.85 30.99 5.8K
12:24 30.98 31.14 30.97 31.14 4.2K
12:25 31.09 31.10 31.06 31.06 6.5K
12:26 31.11 31.11 31.08 31.11 2.8K
12:27 31.13 31.13 31.06 31.08 2.0K
12:28 31.09 31.12 31.09 31.12 1.4K
12:29 31.15 31.17 31.13 31.16 1.7K
12:30 31.14 31.15 31.11 31.14 4.9K
12:31 31.14 31.22 31.14 31.22 4.9K
12:32 31.19 31.19 31.18 31.19 1.7K
12:33 31.15 31.15 31.10 31.13 7.1K
12:34 31.11 31.15 31.08 31.11 14.9K
12:35 31.09 31.21 31.09 31.21 2.4K
12:36 31.24 31.24 31.18 31.19 1.7K
12:37 31.18 31.18 31.14 31.17 9.0K
12:38 31.20 31.21 31.18 31.21 9.1K
12:39 31.15 31.18 31.10 31.10 2.5K
12:40 31.10 31.10 30.96 30.96 11.5K
12:41 30.95 30.98 30.93 30.98 3.1K
12:42 31.00 31.03 30.96 31.03 2.2K
12:43 31.02 31.02 30.92 30.92 9.9K
12:44 30.93 30.93 30.89 30.93 1.8K
12:45 30.89 30.93 30.85 30.91 7.5K
12:46 30.96 30.97 30.92 30.92 3.6K
12:47 30.93 30.94 30.93 30.93 2.3K
12:48 30.90 30.95 30.88 30.95 5.5K
12:49 30.97 30.97 30.97 30.97 0.9K
12:50 30.89 30.92 30.80 30.80 5.6K
12:51 30.80 30.84 30.76 30.76 11.7K
12:52 30.75 30.75 30.74 30.75 2.3K
12:53 30.75 30.75 30.70 30.71 14.5K
12:54 30.75 30.75 30.64 30.64 24.0K
12:55 30.68 30.68 30.61 30.68 2.0K
12:56 30.67 30.67 30.54 30.54 9.2K
12:57 30.52 30.59 30.52 30.59 1.9K
12:58 30.57 30.57 30.55 30.55 1.6K
12:59 30.55 30.55 30.52 30.52 1.2K
13:00 30.57 30.58 30.54 30.58 0.5K
13:01 30.69 30.71 30.66 30.71 2.5K
13:02 30.71 30.73 30.69 30.73 4.3K
13:03 30.71 30.71 30.69 30.70 1.1K
13:04 30.68 30.68 30.68 30.68 0.3K
13:05 30.69 30.69 30.69 30.69 1.5K
13:06 30.70 30.80 30.70 30.80 0.9K
13:07 30.81 30.83 30.77 30.77 1.8K
13:08 30.76 30.87 30.76 30.84 2.4K
13:09 30.84 30.92 30.84 30.92 2.9K
13:10 30.93 30.93 30.93 30.93 1.0K
13:11 30.94 31.00 30.93 30.98 2.3K
13:12 31.00 31.01 30.99 31.01 2.5K
13:14 30.97 30.98 30.97 30.98 0.8K
13:15 30.99 30.99 30.99 30.99 0.5K
13:16 31.10 31.14 31.10 31.14 2.8K
13:17 31.15 31.22 31.15 31.18 12.6K
13:18 31.20 31.20 31.13 31.13 2.5K
13:19 31.18 31.18 31.14 31.14 1.1K
13:20 31.15 31.18 31.10 31.18 2.4K
13:21 31.15 31.16 31.11 31.11 2.7K
13:22 31.10 31.10 31.10 31.10 1.2K
13:24 31.08 31.08 31.00 31.02 2.3K
13:25 31.03 31.03 31.03 31.03 2.0K
13:26 30.97 30.97 30.94 30.96 4.7K
13:27 31.00 31.00 30.97 30.97 1.4K
13:28 31.01 31.03 31.01 31.02 4.1K
13:29 31.08 31.08 30.99 30.99 3.4K
13:30 30.96 30.98 30.95 30.98 1.1K
13:31 30.90 30.95 30.90 30.95 2.9K
13:32 30.88 30.88 30.88 30.88 0.1K
13:33 30.93 30.93 30.86 30.86 7.7K
13:35 31.12 31.12 31.12 31.11 0.3K
13:36 31.08 31.08 31.08 31.08 0.1K
13:37 31.08 31.11 31.08 31.11 2.3K
13:38 31.14 31.14 31.14 31.14 4.9K
13:39 31.17 31.19 31.17 31.19 0.4K
13:40 31.20 31.23 31.17 31.17 9.2K
13:41 31.17 31.17 31.17 31.17 1.0K
13:42 31.24 31.25 31.23 31.24 3.5K
13:43 31.20 31.20 31.20 31.20 1.6K
13:44 31.22 31.22 31.20 31.20 0.5K
13:45 31.18 31.18 31.18 31.18 0.5K
13:46 31.18 31.18 31.13 31.13 3.0K
13:47 31.00 31.08 31.00 31.04 2.0K
13:48 31.06 31.08 31.06 31.08 2.8K
13:49 31.00 31.00 31.00 31.00 1.4K
13:50 31.04 31.04 31.04 31.04 0.2K
13:51 30.95 30.95 30.94 30.94 2.3K
13:52 31.03 31.03 31.03 31.03 1.0K
13:53 31.06 31.06 31.06 31.06 3.5K
13:54 31.00 31.00 30.96 30.96 1.1K
13:55 30.98 30.98 30.98 30.98 0.6K
13:56 31.03 31.03 31.03 31.03 0.8K
13:57 31.14 31.14 31.14 31.14 1.0K
13:58 31.09 31.10 31.09 31.10 3.3K
13:59 31.09 31.09 31.06 31.06 14.7K
14:00 31.08 31.09 31.08 31.09 2.2K
14:01 31.06 31.06 31.06 31.06 0.7K
14:02 31.05 31.09 31.05 31.07 1.6K
14:03 31.06 31.15 31.06 31.15 2.3K
14:04 31.19 31.25 31.19 31.25 3.2K
14:05 31.24 31.24 31.20 31.20 1.2K
14:06 31.19 31.19 31.19 31.19 1.3K
14:08 31.19 31.19 31.19 31.19 0.3K
14:09 31.18 31.18 31.18 31.18 0.3K
14:10 31.19 31.19 31.07 31.07 3.0K
14:12 30.98 30.98 30.95 30.95 0.6K
14:13 31.01 31.03 31.01 31.03 0.9K
14:14 31.06 31.08 31.06 31.08 0.4K
14:15 31.10 31.10 31.07 31.07 2.4K
14:16 31.05 31.05 31.05 31.05 2.9K
14:17 31.07 31.10 31.07 31.08 3.9K
14:18 31.09 31.09 31.06 31.06 2.3K
14:19 31.06 31.07 31.03 31.07 6.4K
14:20 31.08 31.08 31.08 31.08 0.3K
14:21 31.07 31.07 31.07 31.07 0.6K
14:22 31.09 31.09 31.03 31.03 0.9K
14:24 30.98 30.98 30.98 30.98 0.2K
14:25 31.02 31.03 31.02 31.03 4.3K
14:26 31.03 31.03 31.03 31.03 0.7K
14:27 31.10 31.10 31.10 31.10 4.0K
14:28 31.10 31.10 31.10 31.10 1.1K
14:31 31.09 31.10 31.07 31.10 5.2K
14:32 31.06 31.06 31.05 31.05 0.9K
14:34 31.09 31.09 31.09 31.09 0.5K
14:35 31.06 31.06 31.06 31.06 0.2K
14:37 31.04 31.04 30.98 31.00 5.9K
14:38 30.97 30.97 30.95 30.95 8.1K
14:39 30.95 30.95 30.95 30.95 2.6K
14:41 31.10 31.10 31.10 31.10 1.8K
14:42 31.10 31.10 31.10 31.10 0.4K
14:43 31.10 31.10 31.08 31.08 0.5K
14:44 31.08 31.10 31.07 31.09 4.3K
14:45 31.14 31.34 31.14 31.34 16.2K
14:46 31.34 31.40 31.34 31.40 6.5K
14:47 31.38 31.39 31.34 31.34 1.6K
14:48 31.30 31.33 31.27 31.33 13.9K
14:49 31.35 31.37 31.30 31.30 0.9K
14:50 31.26 31.33 31.26 31.31 1.3K
14:51 31.28 31.31 31.28 31.31 0.8K
14:52 31.39 31.39 31.35 31.35 1.2K
14:54 31.36 31.39 31.36 31.39 1.7K
14:55 31.39 31.39 31.33 31.33 1.0K
14:56 31.31 31.31 31.29 31.29 0.8K
14:57 31.27 31.27 31.19 31.19 1.5K
14:58 31.15 31.15 31.15 31.15 0.5K
14:59 31.11 31.11 31.11 31.11 0.8K
15:01 31.20 31.20 31.20 31.20 0.1K
15:02 31.23 31.26 31.22 31.26 3.3K
15:03 31.30 31.33 31.30 31.33 1.4K
15:05 31.33 31.33 31.33 31.33 0.9K
15:07 31.30 31.30 31.30 31.30 3.5K
15:09 31.28 31.28 31.26 31.26 0.7K
15:10 31.25 31.25 31.25 31.25 0.6K
15:11 31.20 31.27 31.17 31.24 5.9K
15:12 31.17 31.19 31.17 31.19 1.8K
15:13 31.27 31.29 31.27 31.29 1.5K
15:15 31.26 31.28 31.26 31.27 2.6K
15:16 31.36 31.36 31.36 31.36 1.0K
15:17 31.37 31.43 31.37 31.43 5.2K
15:18 31.44 31.44 31.42 31.42 1.3K
15:19 31.39 31.43 31.39 31.43 2.7K
15:20 31.42 31.43 31.39 31.39 3.0K
15:21 31.40 31.43 31.38 31.40 6.3K
15:22 31.41 31.44 31.39 31.41 7.1K
15:23 31.40 31.40 31.40 31.40 0.7K
15:24 31.42 31.42 31.42 31.42 0.5K
15:25 31.41 31.41 31.40 31.40 1.5K
15:26 31.42 31.43 31.42 31.43 2.0K
15:27 31.42 31.42 31.42 31.42 2.0K
15:28 31.48 31.50 31.48 31.50 8.8K
15:29 31.52 31.52 31.52 31.52 3.6K
15:30 31.55 31.60 31.54 31.58 6.2K
15:31 31.65 31.65 31.60 31.61 12.7K
15:32 31.62 31.68 31.62 31.68 1.2K
15:33 31.71 31.73 31.70 31.72 2.9K
15:34 31.71 31.73 31.67 31.73 3.3K
15:35 31.74 31.80 31.74 31.80 15.7K
15:36 31.80 31.80 31.76 31.77 2.0K
15:37 31.72 31.72 31.58 31.63 3.0K
15:38 31.64 31.71 31.64 31.65 1.3K
15:39 31.59 31.62 31.59 31.62 6.6K
15:40 31.57 31.57 31.57 31.57 3.0K
15:41 31.56 31.64 31.56 31.63 3.9K
15:42 31.67 31.67 31.65 31.65 6.2K
15:43 31.66 31.76 31.66 31.76 13.7K
15:44 31.70 31.73 31.70 31.73 1.3K
15:45 31.80 31.82 31.80 31.80 8.7K
15:46 31.80 31.83 31.79 31.79 8.8K
15:47 31.77 31.77 31.77 31.77 0.4K
15:48 31.77 31.77 31.74 31.77 5.2K
15:49 31.78 31.78 31.78 31.78 0.4K
15:50 31.81 31.86 31.81 31.85 13.2K
15:51 31.92 31.92 31.90 31.90 2.1K
15:52 31.87 31.95 31.87 31.95 2.8K
15:53 31.90 31.93 31.88 31.88 15.0K
15:54 31.87 31.89 31.83 31.88 2.7K
15:55 31.78 31.78 31.74 31.76 0.7K
15:56 31.81 31.81 31.74 31.74 0.8K
15:57 31.75 31.75 31.75 31.75 2.0K
15:58 31.90 31.91 31.87 31.87 5.9K
15:59 31.87 31.93 31.87 31.89 255.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available