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 33.85 34.17 33.41 33.48 155.0K
09:31 33.32 33.76 33.27 33.64 21.8K
09:32 33.57 33.95 33.57 33.95 5.5K
09:33 33.79 33.79 33.77 33.77 2.5K
09:34 33.72 33.77 33.21 33.21 7.5K
09:35 33.34 33.34 33.18 33.26 10.3K
09:36 33.33 33.33 32.87 32.87 11.5K
09:37 32.79 32.93 32.67 32.87 50.5K
09:38 32.94 32.94 32.63 32.72 9.5K
09:39 32.59 32.78 32.59 32.67 7.2K
09:40 32.72 32.90 32.68 32.82 4.6K
09:41 33.00 33.01 32.69 32.79 6.9K
09:42 32.80 33.01 32.80 33.01 4.7K
09:43 33.04 33.40 33.04 33.34 2.1K
09:44 33.32 33.43 33.32 33.39 10.5K
09:45 33.29 33.29 33.15 33.20 5.3K
09:46 33.28 33.29 33.25 33.29 1.0K
09:47 33.42 33.42 33.31 33.31 4.2K
09:48 33.22 33.31 33.22 33.31 5.2K
09:49 33.25 33.25 33.25 33.25 3.6K
09:50 33.39 33.43 33.30 33.30 1.7K
09:51 33.27 33.31 33.21 33.31 2.0K
09:52 33.23 33.28 33.19 33.28 7.2K
09:53 33.26 33.40 33.26 33.40 5.9K
09:54 33.39 33.39 33.32 33.35 5.5K
09:55 33.42 33.64 33.42 33.58 3.8K
09:56 33.61 33.68 33.57 33.68 5.2K
09:57 33.65 33.74 33.65 33.70 4.9K
09:58 33.71 33.75 33.71 33.73 2.6K
09:59 33.74 33.87 33.74 33.85 5.4K
10:00 33.90 33.90 33.54 33.53 10.7K
10:01 33.34 33.44 33.30 33.31 3.7K
10:02 33.38 33.38 33.38 33.38 1.1K
10:03 33.30 33.39 33.27 33.39 3.2K
10:04 33.40 33.45 33.40 33.45 1.5K
10:05 33.66 33.70 33.66 33.66 1.4K
10:06 33.53 33.53 33.53 33.53 0.6K
10:07 33.50 33.54 33.50 33.54 1.4K
10:09 33.39 33.39 33.29 33.28 1.9K
10:10 33.32 33.32 33.26 33.27 4.4K
10:11 33.29 33.36 33.29 33.35 1.0K
10:12 33.30 33.40 33.30 33.40 1.8K
10:13 33.26 33.26 33.19 33.19 17.3K
10:14 33.09 33.09 33.05 33.05 2.6K
10:15 33.01 33.17 33.01 33.17 4.7K
10:16 33.17 33.24 33.17 33.24 0.4K
10:17 33.26 33.38 33.26 33.38 2.6K
10:18 33.21 33.21 33.10 33.10 4.8K
10:19 33.13 33.13 33.00 33.00 3.3K
10:20 32.93 32.94 32.93 32.94 2.5K
10:21 32.97 32.99 32.93 32.99 6.7K
10:22 32.96 32.96 32.89 32.89 5.6K
10:23 32.92 32.96 32.92 32.96 6.8K
10:24 32.99 32.99 32.87 32.91 6.1K
10:25 32.90 32.90 32.81 32.81 1.0K
10:26 32.86 33.02 32.86 33.02 19.2K
10:27 33.02 33.02 32.84 32.84 10.0K
10:28 32.80 32.84 32.80 32.82 10.7K
10:29 32.80 32.85 32.78 32.79 21.6K
10:30 32.85 32.91 32.81 32.81 2.6K
10:32 32.96 32.97 32.94 32.97 1.3K
10:33 32.96 32.96 32.90 32.90 0.7K
10:34 32.89 33.05 32.89 33.05 1.4K
10:35 33.05 33.13 33.05 33.12 0.6K
10:36 33.13 33.13 33.10 33.11 1.6K
10:37 33.12 33.14 33.12 33.14 3.1K
10:38 33.10 33.16 33.10 33.16 3.4K
10:39 33.10 33.16 33.10 33.15 7.5K
10:40 33.14 33.14 33.12 33.12 0.5K
10:41 33.13 33.13 33.04 33.05 5.1K
10:42 33.04 33.06 32.97 32.97 5.0K
10:43 33.00 33.00 33.00 33.00 0.2K
10:44 33.04 33.04 33.02 33.02 1.1K
10:46 33.12 33.12 33.12 33.12 0.6K
10:47 33.13 33.13 33.12 33.12 0.6K
10:48 33.17 33.17 33.13 33.13 1.9K
10:49 33.17 33.17 33.17 33.17 2.5K
10:50 33.23 33.27 33.20 33.20 2.3K
10:51 33.25 33.29 33.25 33.26 2.3K
10:52 33.26 33.26 33.26 33.26 2.2K
10:53 33.30 33.30 33.21 33.21 1.2K
10:54 33.25 33.25 33.25 33.25 3.3K
10:55 33.23 33.23 33.16 33.17 8.5K
10:56 33.15 33.15 33.11 33.14 1.4K
10:58 33.10 33.10 33.08 33.08 1.2K
10:59 33.04 33.13 33.04 33.10 3.5K
11:00 33.12 33.15 33.12 33.15 1.4K
11:01 33.19 33.19 33.19 33.19 1.7K
11:02 33.31 33.31 33.31 33.31 3.3K
11:03 33.37 33.45 33.37 33.42 4.3K
11:04 33.40 33.40 33.35 33.35 4.2K
11:06 33.52 33.52 33.52 33.52 0.5K
11:07 33.53 33.56 33.50 33.51 3.9K
11:08 33.43 33.43 33.43 33.43 2.7K
11:10 33.41 33.41 33.35 33.35 1.3K
11:11 33.43 33.52 33.43 33.52 2.4K
11:12 33.57 33.57 33.53 33.55 4.3K
11:13 33.55 33.57 33.53 33.53 3.8K
11:14 33.51 33.51 33.51 33.51 3.3K
11:15 33.49 33.49 33.34 33.37 1.7K
11:16 33.43 33.43 33.40 33.40 3.3K
11:17 33.34 33.45 33.34 33.45 1.6K
11:19 33.50 33.50 33.50 33.50 1.0K
11:20 33.40 33.40 33.40 33.40 0.5K
11:21 33.26 33.27 33.25 33.25 6.4K
11:23 33.21 33.21 33.21 33.21 2.5K
11:24 33.22 33.22 33.14 33.14 4.6K
11:25 33.22 33.30 33.22 33.30 1.7K
11:27 33.23 33.23 33.23 33.23 1.0K
11:28 33.24 33.24 33.24 33.24 1.1K
11:30 33.30 33.41 33.30 33.37 4.1K
11:31 33.39 33.43 33.39 33.43 0.5K
11:32 33.42 33.47 33.41 33.44 1.2K
11:33 33.48 33.48 33.37 33.42 4.3K
11:34 33.45 33.45 33.45 33.45 0.6K
11:35 33.37 33.37 33.37 33.37 0.1K
11:36 33.38 33.40 33.36 33.36 1.1K
11:38 33.34 33.34 33.26 33.26 8.0K
11:39 33.27 33.27 33.22 33.22 8.1K
11:40 33.35 33.52 33.35 33.52 3.3K
11:41 33.56 33.56 33.50 33.55 2.1K
11:42 33.45 33.45 33.37 33.37 1.0K
11:43 33.35 33.35 33.35 33.35 2.6K
11:44 33.35 33.35 33.33 33.33 3.4K
11:45 33.27 33.31 33.27 33.31 2.7K
11:46 33.27 33.27 33.17 33.17 13.2K
11:47 33.18 33.22 33.16 33.16 5.6K
11:48 33.18 33.22 33.18 33.21 2.4K
11:49 33.18 33.18 33.18 33.18 0.3K
11:50 33.16 33.24 33.16 33.24 2.1K
11:51 33.28 33.28 33.28 33.28 1.4K
11:52 33.34 33.34 33.33 33.32 0.5K
11:54 33.29 33.29 33.29 33.29 0.3K
11:55 33.30 33.30 33.30 33.30 0.4K
11:57 33.27 33.27 33.27 33.27 0.3K
11:58 33.24 33.24 33.24 33.24 0.8K
11:59 33.24 33.24 33.24 33.24 1.0K
12:00 33.29 33.29 33.29 33.28 2.6K
12:01 33.25 33.25 33.22 33.23 1.7K
12:02 33.26 33.26 33.20 33.20 1.3K
12:03 33.24 33.24 33.24 33.24 0.1K
12:04 33.25 33.25 33.21 33.21 1.0K
12:05 33.20 33.20 33.20 33.20 0.4K
12:06 33.20 33.22 33.20 33.22 13.8K
12:09 33.40 33.40 33.40 33.40 0.7K
12:10 33.46 33.49 33.46 33.49 2.4K
12:11 33.45 33.45 33.45 33.45 0.5K
12:13 33.44 33.50 33.44 33.50 6.7K
12:14 33.52 33.54 33.52 33.54 1.7K
12:15 33.52 33.52 33.43 33.43 1.9K
12:16 33.45 33.45 33.45 33.45 0.4K
12:18 33.31 33.35 33.31 33.35 1.4K
12:19 33.37 33.37 33.37 33.37 3.6K
12:20 33.40 33.40 33.40 33.40 7.7K
12:21 33.39 33.39 33.39 33.39 0.1K
12:22 33.42 33.45 33.42 33.45 0.5K
12:23 33.49 33.50 33.49 33.50 1.7K
12:24 33.45 33.48 33.45 33.48 1.0K
12:26 33.51 33.51 33.51 33.51 1.6K
12:28 33.51 33.51 33.47 33.47 1.2K
12:29 33.45 33.45 33.45 33.45 0.2K
12:30 33.53 33.55 33.53 33.55 0.9K
12:31 33.50 33.50 33.50 33.50 0.3K
12:32 33.47 33.58 33.47 33.58 1.7K
12:33 33.59 33.59 33.58 33.58 3.1K
12:35 33.59 33.59 33.58 33.58 0.5K
12:36 33.54 33.54 33.53 33.53 1.0K
12:37 33.53 33.53 33.53 33.53 0.7K
12:38 33.48 33.48 33.48 33.48 0.4K
12:39 33.48 33.48 33.48 33.48 1.0K
12:40 33.48 33.48 33.38 33.38 4.1K
12:41 33.42 33.42 33.38 33.38 1.2K
12:43 33.40 33.42 33.40 33.42 0.6K
12:44 33.48 33.48 33.48 33.48 0.7K
12:45 33.49 33.49 33.48 33.48 0.2K
12:46 33.47 33.49 33.47 33.49 1.3K
12:48 33.51 33.51 33.51 33.51 0.9K
12:49 33.55 33.55 33.50 33.53 2.5K
12:50 33.53 33.56 33.53 33.56 0.3K
12:51 33.60 33.60 33.57 33.57 16.6K
12:53 33.50 33.54 33.50 33.54 0.6K
12:55 33.49 33.49 33.49 33.49 0.4K
12:56 33.45 33.45 33.45 33.45 1.1K
12:57 33.49 33.49 33.47 33.47 0.9K
12:58 33.46 33.46 33.46 33.46 0.8K
12:59 33.53 33.53 33.51 33.51 0.9K
13:01 33.46 33.46 33.46 33.46 0.5K
13:02 33.46 33.46 33.46 33.46 0.4K
13:05 33.47 33.47 33.44 33.47 4.3K
13:06 33.42 33.42 33.42 33.42 2.9K
13:07 33.37 33.38 33.37 33.38 0.6K
13:08 33.42 33.42 33.37 33.37 1.2K
13:09 33.37 33.37 33.37 33.37 2.1K
13:10 33.31 33.31 33.31 33.31 0.2K
13:12 33.31 33.31 33.31 33.31 0.5K
13:14 33.43 33.43 33.43 33.43 1.8K
13:16 33.38 33.38 33.38 33.38 0.3K
13:18 33.33 33.33 33.28 33.29 2.5K
13:19 33.25 33.25 33.25 33.25 0.5K
13:20 33.20 33.20 33.20 33.20 2.0K
13:23 33.27 33.27 33.22 33.22 1.0K
13:24 33.28 33.28 33.28 33.28 0.2K
13:25 33.36 33.40 33.36 33.40 1.4K
13:26 33.34 33.36 33.34 33.36 0.7K
13:27 33.39 33.39 33.39 33.39 0.4K
13:28 33.40 33.40 33.40 33.40 0.2K
13:29 33.40 33.40 33.39 33.39 0.6K
13:31 33.46 33.46 33.46 33.46 0.7K
13:33 33.54 33.54 33.54 33.54 0.9K
13:35 33.51 33.51 33.51 33.51 0.2K
13:36 33.51 33.51 33.51 33.51 0.3K
13:38 33.36 33.36 33.36 33.36 1.5K
13:41 33.31 33.31 33.31 33.31 1.9K
13:45 33.30 33.30 33.20 33.20 3.6K
13:46 33.20 33.20 33.20 33.20 2.9K
13:47 33.12 33.12 33.10 33.10 1.2K
13:48 33.08 33.08 33.07 33.07 0.6K
13:49 33.05 33.05 33.05 33.05 0.7K
13:50 33.06 33.09 33.06 33.09 0.8K
13:51 33.04 33.04 33.04 33.04 0.3K
13:53 33.10 33.10 33.10 33.10 1.0K
13:54 33.13 33.13 33.10 33.10 3.2K
13:57 33.23 33.23 33.23 33.23 0.8K
13:58 33.27 33.34 33.27 33.34 2.7K
13:59 33.34 33.34 33.34 33.34 1.1K
14:00 33.31 33.31 33.31 33.31 0.7K
14:03 33.18 33.18 33.11 33.11 0.4K
14:04 33.09 33.11 33.09 33.10 2.1K
14:05 33.09 33.09 33.07 33.07 2.3K
14:07 33.14 33.15 33.14 33.15 1.0K
14:08 33.12 33.12 33.07 33.11 1.7K
14:09 33.28 33.28 33.28 33.28 0.2K
14:10 33.35 33.35 33.35 33.35 0.2K
14:11 33.39 33.41 33.39 33.41 0.7K
14:12 33.46 33.46 33.41 33.41 1.3K
14:13 33.43 33.43 33.43 33.43 1.8K
14:16 33.46 33.54 33.46 33.54 5.1K
14:17 33.51 33.56 33.51 33.56 1.8K
14:18 33.57 33.57 33.57 33.57 0.2K
14:19 33.60 33.65 33.60 33.63 1.9K
14:20 33.66 33.68 33.66 33.66 3.8K
14:21 33.60 33.63 33.60 33.63 1.5K
14:22 33.65 33.70 33.65 33.70 1.8K
14:23 33.75 33.75 33.75 33.75 3.3K
14:24 33.66 33.69 33.66 33.69 2.0K
14:25 33.67 33.70 33.65 33.70 1.9K
14:26 33.73 33.77 33.73 33.74 1.6K
14:27 33.76 33.76 33.75 33.75 0.7K
14:28 33.76 33.76 33.76 33.76 0.9K
14:29 33.80 33.80 33.76 33.80 1.3K
14:30 33.70 33.70 33.65 33.65 8.9K
14:31 33.48 33.55 33.48 33.55 2.1K
14:32 33.63 33.63 33.58 33.60 1.3K
14:35 33.62 33.62 33.62 33.62 0.6K
14:37 33.67 33.67 33.67 33.67 0.5K
14:38 33.75 33.75 33.75 33.75 0.4K
14:39 33.80 33.82 33.80 33.80 6.0K
14:40 33.85 33.87 33.83 33.83 3.0K
14:41 33.86 33.88 33.86 33.87 0.7K
14:42 33.82 33.85 33.82 33.85 2.4K
14:43 33.84 33.87 33.84 33.87 1.4K
14:44 33.75 33.75 33.75 33.75 0.7K
14:46 33.81 33.81 33.81 33.81 1.0K
14:47 33.75 33.75 33.75 33.75 0.4K
14:49 33.79 33.79 33.79 33.79 0.2K
14:50 33.80 33.85 33.76 33.76 1.1K
14:51 33.77 33.80 33.77 33.80 0.7K
14:52 33.73 33.73 33.72 33.72 1.3K
14:53 33.54 33.54 33.54 33.54 0.5K
14:54 33.52 33.53 33.50 33.53 0.7K
14:55 33.60 33.60 33.60 33.60 2.6K
14:59 33.53 33.53 33.53 33.53 0.1K
15:00 33.62 33.70 33.62 33.69 1.3K
15:01 33.70 33.72 33.68 33.72 1.5K
15:03 33.80 33.80 33.78 33.78 3.3K
15:06 33.83 33.83 33.80 33.80 1.8K
15:07 33.79 33.79 33.79 33.79 0.1K
15:08 33.75 33.75 33.75 33.75 0.3K
15:09 33.80 33.80 33.69 33.69 0.7K
15:10 33.72 33.72 33.72 33.72 0.8K
15:11 33.74 33.74 33.74 33.74 0.1K
15:12 33.73 33.73 33.73 33.73 0.2K
15:13 33.76 33.76 33.72 33.72 0.3K
15:14 33.71 33.74 33.71 33.74 1.2K
15:15 33.79 33.80 33.79 33.80 0.9K
15:16 33.77 33.77 33.76 33.76 1.1K
15:20 33.76 33.76 33.69 33.70 0.4K
15:21 33.80 33.80 33.80 33.80 0.7K
15:22 33.81 33.81 33.81 33.81 0.8K
15:23 33.79 33.79 33.79 33.79 6.7K
15:24 33.84 33.84 33.82 33.83 1.2K
15:25 33.84 33.89 33.84 33.89 5.1K
15:26 33.94 33.94 33.94 33.94 0.6K
15:27 33.90 33.90 33.87 33.88 0.6K
15:29 33.86 33.86 33.86 33.86 0.2K
15:30 33.84 33.88 33.82 33.85 2.0K
15:31 33.90 33.90 33.89 33.89 2.6K
15:32 33.96 33.96 33.96 33.96 1.0K
15:33 34.00 34.01 34.00 34.01 26.1K
15:35 33.91 33.97 33.91 33.97 6.3K
15:36 33.91 33.91 33.91 33.91 0.1K
15:37 33.89 33.89 33.88 33.88 1.0K
15:40 33.88 33.93 33.88 33.92 1.1K
15:42 33.66 33.66 33.66 33.66 1.2K
15:43 33.62 33.62 33.54 33.54 1.4K
15:44 33.59 33.59 33.56 33.56 2.2K
15:45 33.63 33.67 33.63 33.67 0.6K
15:46 33.64 33.64 33.64 33.64 0.5K
15:47 33.53 33.53 33.48 33.48 2.8K
15:49 33.48 33.48 33.48 33.48 0.3K
15:50 33.55 33.55 33.55 33.55 0.6K
15:51 33.48 33.48 33.47 33.47 0.9K
15:52 33.58 33.61 33.58 33.61 0.4K
15:53 33.58 33.58 33.50 33.50 9.0K
15:54 33.50 33.50 33.50 33.50 2.0K
15:55 33.30 33.33 33.17 33.17 16.3K
15:56 33.19 33.19 33.13 33.13 3.0K
15:57 33.29 33.34 33.29 33.34 1.9K
15:58 33.30 33.35 33.30 33.32 5.7K
15:59 33.32 33.37 33.28 33.28 635.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available