STKd 100% SMCI & 100% NVDA ETF

SPCY
🏛️ usa →
28.30
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 28.30 28.30 28.30 28.30 0.0M
2025-09-25 28.81 28.93 28.44 28.50 0.0M
2025-09-24 29.15 29.17 28.42 28.42 0.0M
2025-09-23 29.88 29.88 28.47 29.13 0.0M
2025-09-22 28.24 29.90 28.24 29.90 0.0M
2025-09-19 28.29 28.46 28.20 28.20 0.0M
2025-09-18 27.48 28.34 27.48 28.22 0.0M
2025-09-17 26.73 26.73 26.38 26.65 0.0M
2025-09-16 27.47 27.55 27.44 27.44 0.0M
2025-09-15 27.24 28.17 27.24 28.17 0.0M
2025-09-12 28.01 28.37 27.88 27.98 0.0M
2025-09-11 27.12 27.57 27.12 27.27 0.0M
2025-09-10 27.99 28.06 26.90 27.26 0.0M
2025-09-09 23.64 25.72 23.64 25.72 0.0M
2025-09-08 24.29 24.29 23.64 23.64 0.0M
2025-09-05 23.40 23.63 23.40 23.63 0.0M
2025-09-04 24.21 24.56 24.11 24.56 0.0M
2025-09-03 24.05 24.24 24.05 24.05 0.0M
2025-09-02 24.50 24.54 23.62 24.54 0.0M
2025-08-29 25.97 25.97 25.50 25.50 0.0M
2025-08-28 28.90 28.90 27.91 28.07 0.0M
2025-08-27 28.07 29.04 28.07 28.81 0.0M
2025-08-26 28.14 28.73 28.14 28.57 0.0M
2025-08-25 27.46 28.84 27.46 28.11 0.0M
2025-08-22 27.24 27.69 27.24 27.69 0.0M
2025-08-21 26.82 26.82 26.22 26.25 0.0M
2025-08-20 25.38 26.56 25.13 26.56 0.0M
2025-08-19 29.01 29.01 27.01 27.01 0.0M
2025-08-18 29.61 29.87 29.61 29.79 0.0M
2025-08-15 28.99 29.23 28.27 29.23 0.0M
2025-08-14 29.03 29.60 29.03 29.60 0.0M
2025-08-13 29.97 30.15 29.49 29.89 0.0M
2025-08-12 29.34 30.47 29.34 30.40 0.0M
2025-08-11 28.98 30.24 28.98 29.37 0.0M
2025-08-08 30.53 30.53 29.20 29.20 0.0M
2025-08-07 30.74 31.76 30.05 30.13 0.0M
2025-08-06 30.54 30.54 28.46 30.08 0.0M
2025-08-05 37.75 38.04 36.28 36.55 0.0M
2025-08-04 37.01 38.08 36.94 37.58 0.0M
2025-08-01 35.97 36.23 34.47 35.37 0.0M
2025-07-31 41.00 41.00 37.49 37.74 0.0M
2025-07-30 39.34 39.94 38.90 39.18 0.0M
2025-07-29 38.60 39.09 37.02 37.02 0.0M
2025-07-28 35.20 38.31 35.20 38.23 0.0M
2025-07-25 32.63 34.15 32.63 34.15 0.0M
2025-07-24 32.26 33.40 32.26 33.03 0.0M
2025-07-23 31.72 31.96 31.53 31.89 0.0M
2025-07-22 32.08 32.08 29.80 30.28 0.0M
2025-07-21 32.73 33.75 32.04 32.04 0.0M
2025-07-18 32.93 32.93 32.30 32.42 0.0M
2025-07-17 33.45 34.00 33.24 33.24 0.0M
2025-07-16 33.10 33.21 32.49 33.19 0.0M
2025-07-15 32.00 33.60 32.00 33.07 0.0M
2025-07-14 30.16 30.50 29.37 29.81 0.0M
2025-07-11 30.17 30.42 29.69 29.69 0.0M
2025-07-10 29.95 30.27 29.83 30.25 0.0M
2025-07-09 29.41 29.86 28.97 29.86 0.0M
2025-07-08 27.99 28.78 27.99 28.78 0.0M
2025-07-07 26.91 27.34 26.82 27.34 0.0M
2025-07-03 28.93 29.19 28.38 28.38 0.0M
2025-07-02 27.25 28.17 27.25 28.17 0.0M
2025-07-01 27.79 27.79 26.69 26.69 0.0M
2025-06-30 28.22 28.97 28.22 28.66 0.0M
2025-06-27 28.55 28.71 27.69 27.69 0.0M
2025-06-26 27.14 28.22 26.40 28.22 0.0M
2025-06-25 26.24 26.56 25.26 26.55 0.0M
2025-06-24 23.12 23.53 23.12 23.46 0.0M
2025-06-23 23.06 23.06 21.94 21.94 0.0M
2025-06-20 24.59 24.59 23.75 24.28 0.0M
2025-06-18 24.60 24.60 24.10 24.10 0.0M
2025-06-17 23.44 23.44 23.22 23.22 0.0M
2025-06-16 23.99 23.99 23.53 23.53 0.0M
2025-06-13 21.86 22.05 21.86 22.05 0.0M
2025-06-12 23.55 23.70 23.50 23.54 0.0M
2025-06-11 23.75 23.81 23.10 23.14 0.0M
2025-06-10 22.78 23.16 22.75 23.16 0.0M
2025-06-09 22.79 23.10 22.79 23.10 0.0M
2025-06-06 22.29 22.62 22.11 22.11 0.0M
2025-06-05 22.67 22.99 21.49 21.49 0.0M
2025-06-04 22.75 23.58 22.75 23.58 0.0M
2025-06-03 22.41 23.34 22.41 23.02 0.0M
2025-06-02 21.04 21.37 20.88 21.37 0.0M
2025-05-30 20.40 20.48 20.15 20.48 0.0M
2025-05-29 22.95 22.96 21.66 21.69 0.0M
2025-05-28 21.00 22.13 21.00 21.52 0.0M
2025-05-27 20.56 22.00 20.56 21.29 0.0M
2025-05-23 19.54 20.17 19.54 20.01 0.0M
2025-05-22 20.85 21.35 20.85 20.89 0.0M
2025-05-21 22.66 22.66 20.92 20.92 0.0M
2025-05-20 22.39 22.39 21.91 21.91 0.0M
2025-05-19 22.66 23.73 22.66 23.14 0.0M
2025-05-16 23.56 24.63 23.04 23.81 0.0M
2025-05-15 22.46 23.34 21.15 22.59 0.0M
2025-05-14 23.55 23.66 22.28 23.27 0.0M
2025-05-13 17.44 19.43 17.40 19.43 0.0M
2025-05-12 15.99 16.23 15.49 15.97 0.0M
2025-05-09 15.02 15.02 14.34 14.52 0.0M
2025-05-08 14.60 15.27 14.53 14.67 0.0M
2025-05-07 13.66 14.88 13.57 14.88 0.0M
2025-05-06 14.60 14.60 14.60 14.60 0.0M
2025-05-05 14.58 14.58 14.26 14.26 0.0M
2025-05-02 14.57 15.05 14.57 15.00 0.0M
2025-05-01 13.89 14.92 13.89 14.25 0.0M
2025-04-30 11.96 13.52 11.96 13.52 0.0M
2025-04-29 15.45 15.50 15.31 15.36 0.0M
2025-04-28 15.85 15.91 15.55 15.89 0.0M
2025-04-25 15.05 15.92 15.04 15.82 0.0M
2025-04-24 14.08 15.16 14.08 14.96 0.0M
2025-04-23 13.95 14.21 13.33 13.33 0.0M
2025-04-22 11.84 12.18 11.77 11.95 0.0M
2025-04-21 11.52 11.52 11.08 11.34 0.0M
2025-04-17 12.89 12.89 12.70 12.70 0.0M
2025-04-16 13.96 13.96 12.75 13.25 0.0M
2025-04-15 14.93 15.27 14.87 15.03 0.0M
2025-04-14 15.58 15.58 14.65 14.65 0.0M
2025-04-11 14.75 14.75 14.20 14.69 0.0M
2025-04-10 15.61 15.61 13.83 14.95 0.0M
2025-04-09 13.59 16.97 13.55 16.90 0.0M
2025-04-08 14.81 15.16 12.38 12.60 0.0M
2025-04-07 10.53 13.67 10.52 13.32 0.0M
2025-04-04 12.62 12.62 11.01 11.71 0.0M
2025-04-03 13.97 15.55 13.66 13.78 0.0M
2025-04-02 16.78 16.78 16.26 16.36 0.0M
2025-04-01 16.07 16.33 16.07 16.29 0.0M
2025-03-31 15.03 15.76 15.00 15.76 0.0M
2025-03-28 16.48 16.48 15.77 15.91 0.0M
2025-03-27 17.27 17.27 16.42 16.42 0.0M
2025-03-26 18.69 18.73 17.85 17.95 0.0M
2025-03-25 21.26 21.27 20.91 20.92 0.0M
2025-03-24 20.98 21.93 20.94 21.68 0.0M
2025-03-21 19.52 21.26 19.52 21.20 0.0M
2025-03-20 20.41 20.52 19.68 19.82 0.0M
2025-03-19 19.61 20.89 19.61 20.16 0.0M
2025-03-18 19.87 20.56 18.81 18.81 0.0M
2025-03-17 22.69 22.69 21.32 21.66 0.0M
2025-03-14 21.00 22.12 21.00 22.12 0.0M
2025-03-13 21.52 21.52 19.56 19.56 0.0M
2025-03-12 21.68 22.16 21.11 21.29 0.0M
2025-03-11 17.15 19.59 17.15 19.40 0.0M
2025-03-10 18.62 18.62 16.66 17.15 0.0M
2025-03-07 17.62 18.83 17.62 18.83 0.0M
2025-03-06 18.18 18.94 17.91 17.91 0.0M