Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
61.29
+5.00 (8.88%)
At close: Mar 6, 2026, 4:00 PM EST
61.00
-0.29 (-0.47%)
After-hours: Mar 6, 2026, 7:58 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.26 | 62.64 | 59.25 | 61.29 | 61.29 | 8.88% | 320,517 |
| Mar 5, 2026 | 52.60 | 57.71 | 51.77 | 56.29 | 56.29 | 9.05% | 472,100 |
| Mar 4, 2026 | 55.09 | 55.67 | 48.70 | 51.62 | 51.62 | -20.99% | 613,086 |
| Mar 3, 2026 | 64.69 | 69.43 | 61.76 | 65.33 | 65.33 | 7.38% | 306,945 |
| Mar 2, 2026 | 69.97 | 70.46 | 58.33 | 60.84 | 60.84 | -11.99% | 344,226 |
| Feb 27, 2026 | 70.11 | 71.18 | 68.38 | 69.13 | 69.13 | 5.04% | 297,560 |
| Feb 26, 2026 | 65.60 | 70.44 | 63.90 | 65.81 | 65.81 | 3.02% | 362,363 |
| Feb 25, 2026 | 71.36 | 71.77 | 61.19 | 63.88 | 63.88 | -17.58% | 487,813 |
| Feb 24, 2026 | 81.42 | 85.07 | 75.17 | 77.51 | 77.51 | -1.62% | 363,081 |
| Feb 23, 2026 | 74.45 | 79.76 | 71.72 | 78.79 | 78.79 | 11.13% | 365,216 |
| Feb 20, 2026 | 71.67 | 72.48 | 65.30 | 70.90 | 70.90 | -2.41% | 299,168 |
| Feb 19, 2026 | 80.27 | 82.00 | 72.12 | 72.65 | 72.65 | -7.04% | 323,828 |
| Feb 18, 2026 | 75.65 | 80.00 | 70.12 | 78.15 | 78.15 | 5.45% | 343,096 |
| Feb 17, 2026 | 73.96 | 77.00 | 70.55 | 74.11 | 74.11 | 7.59% | 295,616 |
| Feb 13, 2026 | 78.57 | 79.91 | 67.09 | 68.88 | 68.88 | -17.95% | 503,133 |
| Feb 12, 2026 | 78.11 | 86.91 | 76.97 | 83.95 | 83.95 | 5.15% | 612,406 |
| Feb 11, 2026 | 71.97 | 82.31 | 71.97 | 79.84 | 79.84 | 10.22% | 683,307 |
| Feb 10, 2026 | 71.50 | 72.75 | 66.57 | 72.44 | 72.44 | 7.89% | 413,380 |
| Feb 9, 2026 | 79.00 | 81.07 | 66.29 | 67.14 | 67.14 | -5.94% | 661,842 |
| Feb 6, 2026 | 126.93 | 126.93 | 69.46 | 71.38 | 71.38 | -52.35% | 1,049,260 |
| Feb 5, 2026 | 126.00 | 154.16 | 123.41 | 149.79 | 149.79 | 35.19% | 996,250 |
| Feb 4, 2026 | 109.28 | 123.33 | 108.68 | 110.80 | 110.80 | 6.25% | 631,573 |
| Feb 3, 2026 | 95.07 | 113.44 | 95.07 | 104.28 | 104.28 | 8.98% | 639,740 |
| Feb 2, 2026 | 95.70 | 97.17 | 86.69 | 95.69 | 95.69 | 13.42% | 467,008 |
| Jan 30, 2026 | 97.35 | 97.35 | 82.78 | 84.37 | 84.37 | -9.58% | 535,775 |
| Jan 29, 2026 | 80.68 | 96.73 | 80.68 | 93.31 | 93.31 | 19.48% | 625,798 |
| Jan 28, 2026 | 72.32 | 79.11 | 71.30 | 78.10 | 78.10 | 3.94% | 318,340 |
| Jan 27, 2026 | 76.65 | 79.59 | 75.11 | 75.14 | 75.14 | -1.39% | 265,196 |
| Jan 26, 2026 | 76.95 | 77.96 | 73.25 | 76.20 | 76.20 | 3.13% | 231,704 |
| Jan 23, 2026 | 75.94 | 78.02 | 68.50 | 73.88 | 73.88 | -2.80% | 328,305 |
| Jan 22, 2026 | 72.97 | 77.40 | 72.91 | 76.01 | 76.01 | 3.56% | 300,910 |
| Jan 21, 2026 | 76.01 | 81.00 | 71.82 | 73.40 | 73.40 | -4.75% | 380,722 |
| Jan 20, 2026 | 73.50 | 78.00 | 72.90 | 77.06 | 77.06 | 15.74% | 348,013 |
| Jan 16, 2026 | 67.85 | 71.46 | 66.53 | 66.58 | 66.58 | -3.47% | 218,529 |
| Jan 15, 2026 | 63.70 | 69.56 | 63.45 | 68.97 | 68.97 | 9.34% | 519,346 |
| Jan 14, 2026 | 63.85 | 65.56 | 54.59 | 63.08 | 63.08 | -7.17% | 1,006,979 |
| Jan 13, 2026 | 76.29 | 78.00 | 67.52 | 67.95 | 67.95 | -13.67% | 402,085 |
| Jan 12, 2026 | 85.36 | 86.55 | 76.94 | 78.71 | 78.71 | -6.03% | 268,544 |
| Jan 9, 2026 | 75.60 | 85.47 | 75.00 | 83.76 | 83.76 | 11.47% | 418,394 |
| Jan 8, 2026 | 83.38 | 85.78 | 71.65 | 75.14 | 75.14 | -6.45% | 554,166 |
| Jan 7, 2026 | 78.83 | 83.80 | 71.70 | 80.32 | 80.32 | -4.81% | 559,011 |
| Jan 6, 2026 | 76.35 | 88.12 | 76.00 | 84.38 | 84.38 | 7.75% | 333,756 |
| Jan 5, 2026 | 80.18 | 82.27 | 75.10 | 78.31 | 78.31 | -9.27% | 320,133 |
| Jan 2, 2026 | 89.28 | 95.47 | 82.44 | 86.31 | 86.31 | -6.99% | 376,738 |
| Dec 31, 2025 | 88.44 | 93.41 | 87.50 | 92.80 | 92.80 | 4.65% | 283,993 |
| Dec 30, 2025 | 88.81 | 90.50 | 84.60 | 88.68 | 88.68 | -0.42% | 229,730 |
| Dec 29, 2025 | 86.26 | 89.10 | 81.15 | 89.05 | 89.05 | 4.40% | 274,289 |
| Dec 26, 2025 | 84.01 | 90.19 | 84.01 | 85.30 | 85.30 | -0.33% | 252,479 |
| Dec 24, 2025 | 87.63 | 89.50 | 85.18 | 85.58 | 85.58 | -1.03% | 102,888 |
| Dec 23, 2025 | 82.52 | 87.71 | 82.00 | 86.47 | 86.47 | 7.87% | 265,938 |
| Dec 22, 2025 | 75.90 | 80.99 | 74.38 | 80.16 | 80.16 | -0.05% | 442,321 |
| Dec 19, 2025 | 81.72 | 83.50 | 76.86 | 80.20 | 80.20 | -7.91% | 429,411 |
| Dec 18, 2025 | 77.00 | 88.13 | 75.32 | 87.09 | 87.09 | 2.43% | 555,793 |
| Dec 17, 2025 | 77.86 | 85.02 | 75.24 | 85.02 | 85.02 | 8.20% | 425,804 |
| Dec 16, 2025 | 80.53 | 84.01 | 74.33 | 78.58 | 78.58 | -6.40% | 490,461 |
| Dec 15, 2025 | 72.84 | 85.15 | 72.51 | 83.95 | 83.95 | 16.31% | 527,122 |
| Dec 12, 2025 | 67.73 | 72.40 | 65.94 | 72.18 | 72.18 | 7.31% | 283,970 |
| Dec 11, 2025 | 70.02 | 75.84 | 67.14 | 67.26 | 67.26 | 1.39% | 550,453 |
| Dec 10, 2025 | 63.35 | 67.99 | 62.20 | 66.34 | 66.34 | 4.46% | 379,353 |
| Dec 9, 2025 | 68.80 | 70.00 | 56.75 | 63.51 | 63.51 | -5.73% | 649,078 |
| Dec 8, 2025 | 68.91 | 71.79 | 66.00 | 67.37 | 67.37 | -5.43% | 326,022 |
| Dec 5, 2025 | 68.33 | 73.10 | 66.70 | 71.24 | 71.24 | 7.71% | 588,445 |
| Dec 4, 2025 | 65.80 | 68.66 | 62.95 | 66.14 | 66.14 | 2.16% | 394,804 |
| Dec 3, 2025 | 68.72 | 71.71 | 63.17 | 64.74 | 64.74 | -8.16% | 442,127 |
| Dec 2, 2025 | 73.38 | 73.97 | 63.86 | 70.49 | 70.49 | -10.95% | 844,888 |
| Dec 1, 2025 | 82.06 | 92.77 | 78.84 | 79.16 | 79.16 | 5.97% | 913,400 |
| Nov 28, 2025 | 69.90 | 76.44 | 65.98 | 74.70 | 74.70 | -1.94% | 653,296 |
| Nov 26, 2025 | 77.45 | 81.41 | 71.50 | 76.18 | 76.18 | -3.80% | 406,813 |
| Nov 25, 2025 | 78.04 | 83.52 | 75.67 | 79.19 | 79.19 | 7.29% | 517,382 |
| Nov 24, 2025 | 80.68 | 86.19 | 73.14 | 73.81 | 73.81 | -10.05% | 611,766 |
| Nov 21, 2025 | 80.11 | 85.45 | 72.91 | 82.06 | 82.06 | 7.51% | 971,379 |
| Nov 20, 2025 | 64.71 | 80.35 | 64.26 | 76.33 | 76.33 | 10.10% | 1,054,048 |
| Nov 19, 2025 | 60.55 | 72.00 | 59.80 | 69.33 | 69.33 | 19.66% | 851,919 |
| Nov 18, 2025 | 65.00 | 65.21 | 53.43 | 57.94 | 57.94 | -11.93% | 921,387 |
| Nov 17, 2025 | 64.35 | 69.35 | 60.36 | 65.79 | 65.79 | 4.21% | 806,204 |
| Nov 14, 2025 | 62.69 | 65.82 | 58.12 | 63.13 | 63.13 | 8.62% | 931,013 |
| Nov 13, 2025 | 51.18 | 58.82 | 50.33 | 58.12 | 58.12 | 14.21% | 764,615 |
| Nov 12, 2025 | 46.96 | 52.89 | 46.86 | 50.89 | 50.89 | 5.90% | 399,138 |
| Nov 11, 2025 | 46.42 | 48.28 | 45.22 | 48.06 | 48.06 | 6.15% | 427,289 |
| Nov 10, 2025 | 41.53 | 46.75 | 41.51 | 45.27 | 45.27 | 2.56% | 386,874 |
| Nov 7, 2025 | 51.77 | 52.76 | 43.44 | 44.14 | 44.14 | -4.50% | 514,819 |
| Nov 6, 2025 | 41.32 | 46.70 | 41.32 | 46.22 | 46.22 | 14.38% | 851,939 |
| Nov 5, 2025 | 42.00 | 43.26 | 40.30 | 40.41 | 40.41 | -6.63% | 596,505 |
| Nov 4, 2025 | 41.03 | 43.53 | 40.04 | 43.28 | 43.28 | 13.06% | 838,666 |
| Nov 3, 2025 | 38.39 | 39.46 | 36.74 | 38.28 | 38.28 | 4.00% | 575,857 |
| Oct 31, 2025 | 36.83 | 38.95 | 34.68 | 36.81 | 36.81 | -11.96% | 954,546 |
| Oct 30, 2025 | 37.70 | 41.88 | 37.42 | 41.81 | 41.81 | 15.18% | 648,746 |
| Oct 29, 2025 | 34.11 | 36.59 | 33.82 | 36.30 | 36.30 | 6.39% | 517,886 |
| Oct 28, 2025 | 31.86 | 34.51 | 31.45 | 34.12 | 34.12 | 7.40% | 531,542 |
| Oct 27, 2025 | 30.96 | 32.33 | 30.86 | 31.77 | 31.77 | -4.51% | 503,640 |
| Oct 24, 2025 | 32.78 | 34.00 | 32.55 | 33.27 | 33.27 | -2.97% | 406,562 |
| Oct 23, 2025 | 34.16 | 35.82 | 33.30 | 34.29 | 34.29 | -2.92% | 711,409 |
| Oct 22, 2025 | 32.70 | 36.21 | 31.88 | 35.32 | 35.32 | 13.94% | 896,375 |
| Oct 21, 2025 | 32.94 | 33.27 | 30.19 | 31.00 | 31.00 | -3.67% | 618,043 |
| Oct 20, 2025 | 32.15 | 32.57 | 30.01 | 32.18 | 32.18 | -4.71% | 712,723 |
| Oct 17, 2025 | 36.47 | 36.48 | 33.08 | 33.77 | 33.77 | -4.33% | 2,011,255 |
| Oct 16, 2025 | 31.74 | 35.65 | 31.45 | 35.30 | 35.30 | 8.65% | 1,070,938 |
| Oct 15, 2025 | 31.18 | 32.87 | 29.98 | 32.49 | 32.49 | 2.69% | 826,959 |
| Oct 14, 2025 | 31.61 | 32.27 | 29.52 | 31.64 | 31.64 | 9.25% | 869,375 |
| Oct 13, 2025 | 30.98 | 31.97 | 28.89 | 28.96 | 28.96 | -7.09% | 768,331 |