Skip to main content
Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
71.24
+5.10 (7.71%)
At close: Dec 5, 2025, 4:00 PM EST
71.62
+0.38 (0.53%)
After-hours: Dec 5, 2025, 7:36 PM EST

SMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202568.3373.1066.7071.2471.247.71%581,190
Dec 4, 202565.8068.6662.9566.1466.142.16%394,804
Dec 3, 202568.7271.7163.1764.7464.74-8.16%434,947
Dec 2, 202573.3873.9763.8670.4970.49-10.95%842,108
Dec 1, 202582.0692.7778.8479.1679.165.97%901,228
Nov 28, 202569.9076.4465.9874.7074.70-1.94%652,879
Nov 26, 202577.4581.4171.5076.1876.18-3.80%406,813
Nov 25, 202578.0483.5275.6779.1979.197.29%516,712
Nov 24, 202580.6886.1973.1473.8173.81-10.05%600,696
Nov 21, 202580.1185.4572.9182.0682.067.51%960,784
Nov 20, 202564.7180.3564.2676.3376.3310.10%1,054,048
Nov 19, 202560.5572.0059.8069.3369.3319.66%851,919
Nov 18, 202565.0065.2153.4357.9457.94-11.93%921,387
Nov 17, 202564.3569.3560.3665.7965.794.21%806,204
Nov 14, 202562.6965.8258.1263.1363.138.62%931,013
Nov 13, 202551.1858.8250.3358.1258.1214.21%764,615
Nov 12, 202546.9652.8946.8650.8950.895.90%399,138
Nov 11, 202546.4248.2845.2248.0648.066.15%427,289
Nov 10, 202541.5346.7541.5145.2745.272.56%386,874
Nov 7, 202551.7752.7643.4444.1444.14-4.50%514,819
Nov 6, 202541.3246.7041.3246.2246.2214.38%851,939
Nov 5, 202542.0043.2640.3040.4140.41-6.63%596,505
Nov 4, 202541.0343.5340.0443.2843.2813.06%838,666
Nov 3, 202538.3939.4636.7438.2838.284.00%575,857
Oct 31, 202536.8338.9534.6836.8136.81-11.96%954,546
Oct 30, 202537.7041.8837.4241.8141.8115.18%648,746
Oct 29, 202534.1136.5933.8236.3036.306.39%517,886
Oct 28, 202531.8634.5131.4534.1234.127.40%531,542
Oct 27, 202530.9632.3330.8631.7731.77-4.51%503,640
Oct 24, 202532.7834.0032.5533.2733.27-2.97%406,562
Oct 23, 202534.1635.8233.3034.2934.29-2.92%711,409
Oct 22, 202532.7036.2131.8835.3235.3213.94%896,375
Oct 21, 202532.9433.2730.1931.0031.00-3.67%618,043
Oct 20, 202532.1532.5730.0132.1832.18-4.71%712,723
Oct 17, 202536.4736.4833.0833.7733.77-4.33%2,011,255
Oct 16, 202531.7435.6531.4535.3035.308.65%1,070,938
Oct 15, 202531.1832.8729.9832.4932.492.69%826,959
Oct 14, 202531.6132.2729.5231.6431.649.25%869,375
Oct 13, 202530.9831.9728.8928.9628.96-7.09%768,331
Oct 10, 202527.8431.3827.8431.1731.179.68%1,162,810
Oct 9, 202527.3828.7827.0428.4228.426.24%1,287,338
Oct 8, 202525.9628.1525.9026.7526.75-1.62%1,082,764
Oct 7, 202523.2427.1923.2427.1927.1917.55%1,494,185
Oct 6, 202522.6523.8222.4323.1323.13-4.46%1,057,802
Oct 3, 202524.3225.2323.3324.2124.210.12%1,333,627
Oct 2, 202524.7925.9024.1024.1824.18-8.16%1,670,703
Oct 1, 202527.4827.6525.4226.3326.33-10.11%1,331,417
Sep 30, 202529.5830.3328.9229.2929.292.52%668,448
Sep 29, 202531.0931.7928.2928.5728.57-11.14%1,163,852
Sep 26, 202534.0534.7632.0132.1532.15-5.66%992,975
Sep 25, 202531.2935.6531.2934.0834.0813.94%2,419,963
Sep 24, 202528.5329.9727.5529.9129.912.68%993,504
Sep 23, 202527.6529.1827.3229.1329.134.67%775,807
Sep 22, 202527.6728.8526.9727.8327.835.22%1,303,864
Sep 19, 202526.0627.5925.2926.4526.452.48%829,675
Sep 18, 202528.1628.3824.2225.8125.81-11.85%1,834,833
Sep 17, 202528.3930.3827.5529.2829.283.21%1,206,710
Sep 16, 202529.4530.2028.3628.3728.37-4.51%794,917
Sep 15, 202529.3530.9929.1829.7129.712.17%1,000,282
Sep 12, 202529.5029.7628.2529.0829.08-3.29%712,185
Sep 11, 202529.9530.7229.4930.0730.070.10%1,060,933
Sep 10, 202529.0030.8327.6130.0430.041.18%1,106,292
Sep 9, 202529.3730.4129.1029.6929.690.92%823,125
Sep 8, 202529.7630.7828.9429.4229.423.59%1,033,571
Sep 5, 202528.6331.2928.2628.4028.40-5.27%1,290,883
Sep 4, 202529.5831.7329.1029.9829.981.66%1,124,218
Sep 3, 202527.5929.9127.2029.4929.496.54%754,963
Sep 2, 202528.8229.3226.5027.6827.68-4.29%1,656,835
Aug 29, 202528.8729.2228.0728.9228.922.66%1,499,922
Aug 28, 202526.9728.5426.7328.1728.171.66%980,925
Aug 27, 202526.7827.7426.2827.7127.715.44%1,211,723
Aug 26, 202527.8228.0026.2326.2826.28-4.82%1,061,794
Aug 25, 202527.4328.2226.4627.6127.618.23%1,416,339
Aug 22, 202529.6129.8525.3025.5125.51-12.31%1,966,031
Aug 21, 202528.7529.5228.1529.0929.093.89%1,563,770
Aug 20, 202528.8331.2727.7828.0028.00-4.66%2,177,366
Aug 19, 202525.5829.8025.4429.3729.3714.82%1,847,336
Aug 18, 202526.0226.3025.0525.5825.581.55%1,080,286
Aug 15, 202524.4426.0324.4425.1925.193.45%1,263,482
Aug 14, 202523.6025.2623.4724.3524.358.75%1,419,207
Aug 13, 202521.5323.1221.4122.3922.392.14%1,153,553
Aug 12, 202521.2222.3921.1621.9221.922.81%1,206,590
Aug 11, 202520.9121.4419.7821.3221.32-2.38%1,795,303
Aug 8, 202521.6122.5020.4021.8421.843.26%1,551,970
Aug 7, 202522.8722.9420.6921.1521.15-9.77%1,934,678
Aug 6, 202524.6224.7923.3323.4423.44-4.29%780,225
Aug 5, 202523.5124.7423.0024.4924.496.85%1,218,613
Aug 4, 202525.2026.1722.8222.9222.92-12.18%1,683,867
Aug 1, 202523.4826.2023.2526.1026.1018.10%2,963,298
Jul 31, 202522.5822.8021.2122.1022.10-4.04%1,163,680
Jul 30, 202522.8523.3221.9723.0323.03-0.26%804,720
Jul 29, 202521.7923.5521.7823.0923.094.43%624,091
Jul 28, 202520.7522.1320.7222.1122.111.01%721,079
Jul 25, 202521.9422.2521.3821.8921.894.36%863,260
Jul 24, 202521.0721.9020.5020.9820.97-1.06%707,886
Jul 23, 202520.2621.8520.1921.2021.206.51%1,307,112
Jul 22, 202519.6521.1319.2719.9119.90-0.38%1,754,281
Jul 21, 202519.5820.0818.9619.9819.98-1.33%1,572,872
Jul 18, 202517.9920.3417.8120.2520.2512.54%2,172,810
Jul 17, 202518.0418.3817.6917.9917.991.62%1,643,609