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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.30 35.81 33.46 35.63 1.8M
2025-09-25 34.51 37.79 33.20 36.26 2.5M
2025-09-24 37.99 39.46 36.34 36.46 2.4M
2025-09-23 38.20 38.76 35.85 37.63 3.3M
2025-09-22 35.24 40.08 34.84 37.49 3.8M
2025-09-19 36.24 36.96 35.29 35.80 2.0M
2025-09-18 35.50 36.71 34.01 36.17 2.5M
2025-09-17 34.04 35.35 32.74 34.58 1.9M
2025-09-16 35.68 36.03 33.98 34.61 1.1M
2025-09-15 35.12 35.99 33.57 35.40 2.2M
2025-09-12 37.21 37.83 34.30 34.85 2.8M
2025-09-11 33.74 34.17 32.58 33.28 1.7M
2025-09-10 33.39 35.73 32.45 33.32 2.8M
2025-09-09 28.14 31.95 28.05 31.89 2.3M
2025-09-08 29.05 29.31 27.69 27.89 1.2M
2025-09-05 29.32 29.50 27.49 28.47 1.1M
2025-09-04 28.40 29.06 27.62 28.84 1.0M
2025-09-03 29.28 29.28 27.65 28.16 1.2M
2025-09-02 27.96 29.22 27.37 29.14 1.5M
2025-08-29 32.35 32.35 30.18 30.32 2.4M
2025-08-28 35.65 36.31 34.08 34.10 2.0M
2025-08-27 34.93 35.85 34.07 35.44 1.3M
2025-08-26 34.40 34.91 33.74 34.84 1.2M
2025-08-25 33.83 35.79 33.25 34.43 1.4M
2025-08-22 30.90 34.51 30.83 34.24 1.7M
2025-08-21 32.38 32.93 31.14 31.95 1.3M
2025-08-20 33.59 33.74 30.45 32.41 1.9M
2025-08-19 37.64 37.75 33.35 33.44 1.8M
2025-08-18 37.00 39.06 36.71 37.77 1.3M
2025-08-15 36.75 37.34 35.06 37.05 1.3M
2025-08-14 37.15 37.61 36.01 37.28 1.7M
2025-08-13 39.01 39.30 37.55 38.35 1.7M
2025-08-12 37.84 39.27 36.37 38.95 2.1M
2025-08-11 36.91 39.07 36.71 37.01 2.9M
2025-08-08 39.97 40.84 36.04 36.13 3.8M
2025-08-07 40.56 43.43 39.60 39.69 3.4M
2025-08-06 41.27 43.00 35.75 40.08 8.0M
2025-08-05 66.64 68.00 62.33 63.25 3.0M
2025-08-04 65.25 67.55 64.29 65.17 1.4M
2025-08-01 62.95 65.29 58.62 62.09 2.1M
2025-07-31 75.02 75.61 66.46 67.68 2.3M
2025-07-30 69.36 75.40 68.36 71.86 2.5M
2025-07-29 69.82 73.87 66.00 67.25 2.5M
2025-07-28 61.51 70.58 60.38 70.55 2.6M
2025-07-25 53.46 58.70 52.70 58.60 1.5M
2025-07-24 53.00 56.36 52.21 54.52 1.4M
2025-07-23 50.97 53.91 50.97 52.98 1.2M
2025-07-22 53.46 53.56 47.39 49.46 1.9M
2025-07-21 54.95 57.85 52.60 52.84 2.1M
2025-07-18 56.46 57.90 52.50 53.49 1.7M
2025-07-17 57.48 58.65 55.42 55.58 1.8M
2025-07-16 56.38 56.94 53.00 56.68 1.7M
2025-07-15 54.08 58.76 53.50 56.65 3.4M
2025-07-14 48.60 51.66 48.02 49.85 1.5M
2025-07-11 50.00 51.00 48.63 48.87 1.5M
2025-07-10 52.30 54.04 50.00 51.24 2.4M
2025-07-09 48.20 51.04 47.41 50.64 2.2M
2025-07-08 45.73 49.20 45.68 48.85 1.6M
2025-07-07 47.15 47.43 43.41 45.09 2.3M
2025-07-03 49.55 50.25 47.77 47.96 1.6M
2025-07-02 45.78 48.80 45.50 48.52 1.9M
2025-07-01 47.52 48.63 44.06 45.68 3.0M
2025-06-30 48.81 52.40 48.00 49.43 2.7M
2025-06-27 50.63 51.50 45.20 46.66 3.2M
2025-06-26 46.05 50.66 44.02 50.12 4.1M
2025-06-25 39.30 45.69 39.00 45.14 6.2M
2025-06-24 36.01 38.95 35.41 38.34 3.5M
2025-06-23 40.00 40.41 34.98 35.14 6.1M
2025-06-20 44.14 45.27 41.43 43.64 2.9M
2025-06-18 39.56 44.40 39.03 42.05 3.5M
2025-06-17 39.90 41.80 39.37 39.76 1.8M
2025-06-16 38.46 42.15 38.02 40.84 2.9M
2025-06-13 38.24 38.73 35.60 37.10 3.4M
2025-06-12 39.19 41.90 38.68 40.49 2.0M
2025-06-11 41.00 42.80 39.55 40.35 3.1M
2025-06-10 40.37 41.19 38.75 39.80 1.7M
2025-06-09 38.50 40.68 38.02 40.19 2.4M
2025-06-06 38.34 38.99 37.15 37.48 2.3M
2025-06-05 41.97 42.77 35.35 36.19 4.0M
2025-06-04 42.16 43.80 40.35 42.67 3.3M
2025-06-03 37.69 42.24 37.24 40.94 4.0M
2025-06-02 34.49 37.45 34.35 37.36 2.7M
2025-05-30 36.50 36.95 33.65 35.40 3.0M
2025-05-29 41.16 42.72 37.31 37.49 3.9M
2025-05-28 38.91 40.83 37.21 39.04 4.0M
2025-05-27 38.02 41.07 37.06 38.38 4.2M
2025-05-23 35.18 36.48 34.00 35.76 3.7M
2025-05-22 38.97 40.23 37.95 38.17 3.0M
2025-05-21 42.50 43.98 38.06 38.81 5.3M
2025-05-20 44.98 45.16 40.29 41.07 3.8M
2025-05-19 44.16 48.51 43.88 45.24 4.8M
2025-05-16 47.00 51.35 45.87 47.95 10.8M
2025-05-15 43.94 46.78 38.66 43.76 9.1M
2025-05-14 47.66 48.80 42.59 45.92 13.1M
2025-05-13 28.00 35.34 27.52 34.94 9.4M
2025-05-12 27.02 28.84 25.67 26.50 4.8M
2025-05-09 24.53 25.53 23.04 24.23 2.8M
2025-05-08 25.80 26.20 24.32 24.50 3.6M
2025-05-07 22.83 25.88 22.10 25.13 5.6M
2025-05-06 23.82 26.49 23.75 25.84 3.6M
2025-05-05 26.09 26.86 24.66 24.80 2.6M
2025-05-02 26.15 27.91 25.69 27.23 4.6M
2025-05-01 24.85 27.40 23.37 25.75 5.5M
2025-04-30 19.60 24.76 19.12 24.46 9.8M
2025-04-29 33.51 34.21 31.77 31.88 4.6M
2025-04-28 33.08 35.22 32.10 34.26 4.2M
2025-04-25 31.48 33.34 30.78 32.75 3.2M
2025-04-24 28.30 32.90 28.14 31.82 3.7M
2025-04-23 27.21 30.23 26.65 27.04 3.7M
2025-04-22 22.76 24.19 22.06 23.54 2.3M
2025-04-21 23.68 24.14 21.00 21.99 2.5M
2025-04-17 26.32 26.32 23.41 25.12 2.5M
2025-04-16 25.91 28.93 24.31 25.98 2.3M
2025-04-15 28.40 30.53 28.00 28.72 1.9M
2025-04-14 31.33 31.46 27.87 28.06 2.4M
2025-04-11 29.82 30.21 27.21 28.19 2.3M
2025-04-10 32.00 32.65 27.00 29.23 3.0M
2025-04-09 26.96 36.21 26.16 34.93 5.3M
2025-04-08 32.95 33.30 25.31 26.80 5.7M
2025-04-07 21.08 30.83 20.50 29.02 6.3M
2025-04-04 25.54 26.30 20.09 23.88 6.0M
2025-04-03 27.75 30.24 27.00 28.35 3.7M
2025-04-02 31.59 35.67 31.38 33.77 3.1M
2025-04-01 32.51 35.40 31.64 33.76 2.4M
2025-03-31 29.24 32.90 28.36 32.35 2.5M
2025-03-28 33.37 35.88 31.65 32.33 3.4M
2025-03-27 36.82 37.63 33.34 33.48 3.4M
2025-03-26 45.56 46.98 37.35 38.32 4.2M
2025-03-25 48.74 52.92 45.35 46.60 3.7M
2025-03-24 46.91 51.50 44.50 49.10 5.7M
2025-03-21 43.57 51.35 43.01 50.17 3.8M
2025-03-20 44.80 47.15 42.43 43.57 2.3M
2025-03-19 43.32 48.65 41.81 46.05 3.5M
2025-03-18 48.60 49.23 41.16 41.30 3.7M
2025-03-17 53.29 54.20 48.70 51.10 2.3M
2025-03-14 48.01 51.98 47.56 51.81 2.6M
2025-03-13 51.99 54.67 44.55 44.91 3.2M
2025-03-12 57.00 59.65 52.00 53.38 4.7M
2025-03-11 40.39 50.83 40.36 49.64 6.4M
2025-03-10 42.89 46.80 38.81 40.95 3.8M
2025-03-07 39.99 44.60 37.66 44.05 3.0M
2025-03-06 42.00 47.62 38.25 41.45 4.0M
2025-03-05 47.01 50.79 44.44 46.05 2.9M
2025-03-04 37.27 49.80 36.33 46.51 6.5M
2025-03-03 56.35 56.35 38.70 39.76 4.6M
2025-02-28 49.97 59.50 47.01 53.92 5.3M
2025-02-27 78.41 81.87 56.72 58.08 5.5M
2025-02-26 97.06 101.00 82.47 85.54 5.0M
2025-02-25 85.03 87.24 64.00 69.22 6.2M
2025-02-24 99.49 108.67 85.62 90.42 3.7M
2025-02-21 127.88 133.85 104.04 107.98 3.9M
2025-02-20 112.50 134.62 100.53 121.39 5.6M
2025-02-19 121.43 149.16 107.57 125.63 8.9M
2025-02-18 92.60 109.90 92.35 108.50 4.8M
2025-02-14 66.57 82.39 66.56 81.69 3.8M
2025-02-13 55.27 67.49 51.00 64.44 4.4M
2025-02-12 64.47 68.00 55.00 57.02 4.8M
2025-02-11 60.62 66.45 54.12 54.89 5.7M
2025-02-10 54.74 68.02 53.00 67.50 4.0M
2025-02-07 45.76 51.70 45.00 50.01 3.0M
2025-02-06 39.30 45.25 39.00 43.65 2.6M
2025-02-05 37.00 41.73 34.28 38.14 4.3M
2025-02-04 30.13 33.47 29.23 32.92 1.8M
2025-02-03 28.73 29.78 25.53 28.06 1.9M
2025-01-31 32.18 36.88 31.40 31.85 1.6M
2025-01-30 31.63 32.47 30.33 32.04 0.7M
2025-01-29 31.50 31.90 29.97 30.36 0.8M
2025-01-28 34.15 34.71 29.02 31.26 1.6M
2025-01-27 36.31 40.94 31.56 33.35 2.6M
2025-01-24 46.71 48.36 43.99 44.48 1.1M
2025-01-23 44.64 46.18 43.45 45.05 0.8M
2025-01-22 46.50 49.18 43.30 46.18 1.7M
2025-01-21 39.81 45.11 39.26 42.52 1.6M
2025-01-17 41.00 41.01 38.40 38.52 1.2M
2025-01-16 41.59 43.69 38.89 39.40 1.6M
2025-01-15 39.88 40.73 37.89 39.13 1.0M
2025-01-14 41.68 42.69 37.68 38.01 1.0M
2025-01-13 38.72 39.80 33.99 39.47 1.9M
2025-01-10 43.08 47.54 41.16 43.50 1.3M
2025-01-08 47.00 47.37 41.10 43.62 1.5M
2025-01-07 54.65 55.37 47.80 48.76 1.3M
2025-01-06 51.01 60.66 50.85 55.10 2.0M
2025-01-03 38.91 46.69 38.29 46.30 1.2M
2025-01-02 40.20 41.57 37.79 38.21 0.8M