Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
32.34
+1.38 (4.46%)
At close: Apr 28, 2026, 4:00 PM EDT
32.65
+0.31 (0.96%)
After-hours: Apr 28, 2026, 7:46 PM EDT
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.12 | 34.58 | 31.96 | 32.35 | 32.35 | 4.49% | 349,341 |
| Apr 27, 2026 | 30.59 | 31.68 | 28.85 | 30.96 | 30.96 | 1.84% | 376,047 |
| Apr 24, 2026 | 28.54 | 31.18 | 28.40 | 30.40 | 30.40 | 1.40% | 290,515 |
| Apr 23, 2026 | 28.97 | 30.23 | 27.40 | 29.98 | 29.98 | 7.61% | 455,888 |
| Apr 22, 2026 | 29.75 | 29.75 | 26.31 | 27.86 | 27.86 | -18.78% | 794,925 |
| Apr 21, 2026 | 32.25 | 34.38 | 31.08 | 34.30 | 34.30 | 7.83% | 349,187 |
| Apr 20, 2026 | 35.17 | 35.99 | 31.73 | 31.81 | 31.81 | -5.04% | 444,294 |
| Apr 17, 2026 | 40.76 | 41.00 | 29.72 | 33.50 | 33.50 | -23.69% | 937,743 |
| Apr 16, 2026 | 47.97 | 50.31 | 43.86 | 43.90 | 43.90 | -7.88% | 305,164 |
| Apr 15, 2026 | 50.28 | 52.44 | 47.60 | 47.66 | 47.66 | -8.74% | 225,402 |
| Apr 14, 2026 | 51.81 | 53.21 | 47.01 | 52.22 | 52.22 | -7.77% | 305,423 |
| Apr 13, 2026 | 61.88 | 63.50 | 56.59 | 56.62 | 56.62 | -5.73% | 252,618 |
| Apr 10, 2026 | 58.50 | 61.30 | 56.82 | 60.06 | 60.06 | -0.10% | 153,790 |
| Apr 9, 2026 | 61.12 | 62.96 | 57.03 | 60.12 | 60.12 | -0.73% | 344,171 |
| Apr 8, 2026 | 54.92 | 62.94 | 54.16 | 60.56 | 60.56 | -7.73% | 297,056 |
| Apr 7, 2026 | 64.05 | 67.97 | 62.75 | 65.63 | 65.63 | 6.47% | 212,943 |
| Apr 6, 2026 | 65.73 | 66.99 | 60.93 | 61.64 | 61.64 | -13.52% | 190,928 |
| Apr 2, 2026 | 71.43 | 74.71 | 68.28 | 71.28 | 71.28 | 5.46% | 187,917 |
| Apr 1, 2026 | 64.10 | 69.00 | 64.10 | 67.59 | 67.59 | 3.06% | 243,211 |
| Mar 31, 2026 | 67.53 | 73.80 | 65.29 | 65.58 | 65.58 | -5.79% | 293,169 |
| Mar 30, 2026 | 61.19 | 70.12 | 60.51 | 69.61 | 69.61 | 7.33% | 174,891 |
| Mar 27, 2026 | 61.20 | 66.68 | 60.99 | 64.86 | 64.85 | 10.07% | 275,466 |
| Mar 26, 2026 | 56.23 | 59.00 | 54.23 | 58.92 | 58.92 | 8.81% | 170,688 |
| Mar 25, 2026 | 53.11 | 56.00 | 50.39 | 54.15 | 54.15 | -4.39% | 180,697 |
| Mar 24, 2026 | 54.79 | 58.05 | 53.70 | 56.63 | 56.63 | 3.01% | 142,893 |
| Mar 23, 2026 | 54.97 | 58.71 | 53.67 | 54.98 | 54.98 | -3.76% | 279,293 |
| Mar 20, 2026 | 54.31 | 58.38 | 54.31 | 57.13 | 57.13 | 3.20% | 228,081 |
| Mar 19, 2026 | 57.55 | 59.10 | 54.13 | 55.36 | 55.36 | 3.61% | 295,088 |
| Mar 18, 2026 | 50.43 | 53.52 | 49.68 | 53.43 | 53.43 | 13.06% | 400,009 |
| Mar 17, 2026 | 50.00 | 50.66 | 46.17 | 47.26 | 47.26 | -3.94% | 419,323 |
| Mar 16, 2026 | 50.82 | 52.50 | 48.75 | 49.20 | 49.20 | -11.49% | 584,353 |
| Mar 13, 2026 | 51.96 | 56.32 | 49.31 | 55.59 | 55.59 | -3.49% | 482,446 |
| Mar 12, 2026 | 57.63 | 60.57 | 56.46 | 57.60 | 57.60 | 1.28% | 223,709 |
| Mar 11, 2026 | 55.52 | 59.10 | 53.25 | 56.87 | 56.87 | 0.16% | 194,260 |
| Mar 10, 2026 | 53.74 | 58.57 | 53.48 | 56.78 | 56.78 | 0.87% | 330,938 |
| Mar 9, 2026 | 58.93 | 59.54 | 55.30 | 56.29 | 56.29 | -8.16% | 335,003 |
| Mar 6, 2026 | 60.26 | 62.64 | 59.25 | 61.29 | 61.29 | 8.88% | 334,559 |
| Mar 5, 2026 | 52.60 | 57.71 | 51.77 | 56.29 | 56.29 | 9.05% | 472,304 |
| Mar 4, 2026 | 55.09 | 55.67 | 48.70 | 51.62 | 51.62 | -20.99% | 629,469 |
| Mar 3, 2026 | 64.69 | 69.43 | 61.76 | 65.33 | 65.33 | 7.38% | 311,020 |
| 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% | 299,114 |
| Feb 26, 2026 | 65.60 | 70.44 | 63.90 | 65.81 | 65.81 | 3.02% | 366,263 |
| 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% | 364,590 |
| Feb 23, 2026 | 74.45 | 79.76 | 71.72 | 78.79 | 78.79 | 11.13% | 368,622 |
| Feb 20, 2026 | 71.67 | 72.48 | 65.30 | 70.90 | 70.90 | -2.41% | 305,975 |
| Feb 19, 2026 | 80.27 | 82.00 | 72.12 | 72.65 | 72.65 | -7.04% | 325,334 |
| Feb 18, 2026 | 75.65 | 80.00 | 70.12 | 78.15 | 78.15 | 5.45% | 347,898 |
| Feb 17, 2026 | 73.96 | 77.00 | 70.55 | 74.11 | 74.11 | 7.59% | 297,040 |
| 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 |