Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

94.88

+6.85 (7.78%)

At close: Jun 26, 2026, 4:00 PM EDT

92.00

-2.88 (-3.04%)

After-hours: Jun 26, 2026, 7:57 PM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.85	95.64	83.50	94.88	94.88	7.78%	391,289
Jun 25, 2026	74.00	89.00	74.00	88.03	88.03	18.45%	427,158
Jun 24, 2026	64.73	76.61	63.93	74.32	74.32	18.53%	547,819
Jun 23, 2026	60.19	63.10	58.72	62.70	62.70	9.85%	301,287
Jun 22, 2026	50.47	58.90	46.95	57.08	57.08	5.80%	310,590
Jun 18, 2026	49.75	58.00	49.69	53.95	53.95	6.77%	333,899
Jun 17, 2026	46.13	50.62	44.07	50.53	50.53	9.60%	576,469
Jun 16, 2026	42.24	46.18	40.51	46.10	46.10	13.08%	199,069
Jun 15, 2026	39.28	41.15	37.09	40.77	40.77	-11.94%	330,053
Jun 12, 2026	50.00	51.74	42.33	46.30	46.30	-5.93%	389,642
Jun 11, 2026	53.02	55.85	48.32	49.22	49.22	-8.60%	338,658
Jun 10, 2026	52.99	53.85	49.00	53.85	53.85	3.02%	349,920
Jun 9, 2026	48.09	54.54	46.50	52.27	52.27	15.74%	433,508
Jun 8, 2026	46.43	48.34	43.62	45.16	45.16	-11.05%	403,948
Jun 5, 2026	48.60	55.19	47.55	50.77	50.77	13.28%	538,336
Jun 4, 2026	47.31	47.53	43.40	44.82	44.82	-4.37%	438,923
Jun 3, 2026	41.97	47.00	39.80	46.87	46.87	13.96%	613,813
Jun 2, 2026	38.30	42.13	38.26	41.13	41.13	17.75%	617,771
Jun 1, 2026	35.39	36.98	33.28	34.93	34.93	12.53%	321,289
May 29, 2026	35.29	36.09	29.88	31.04	31.04	-10.19%	442,794
May 28, 2026	35.81	37.84	33.76	34.56	34.56	3.41%	463,535
May 27, 2026	32.75	33.62	32.19	33.42	33.42	6.94%	235,940
May 26, 2026	30.81	31.57	28.60	31.25	31.25	0.19%	255,201
May 22, 2026	29.68	31.51	29.38	31.19	31.19	5.73%	277,051
May 21, 2026	30.01	30.40	28.28	29.50	29.50	0.92%	279,314
May 20, 2026	29.21	30.12	28.10	29.23	29.23	-1.35%	247,522
May 19, 2026	30.05	30.20	28.19	29.63	29.63	2.46%	448,268
May 18, 2026	28.34	30.37	28.34	28.92	28.92	11.83%	591,214
May 15, 2026	24.75	26.83	24.71	25.86	25.86	10.09%	653,474
May 14, 2026	26.09	27.18	21.84	23.49	23.49	-10.07%	876,722
May 13, 2026	25.13	26.83	25.12	26.12	26.12	6.92%	742,684
May 12, 2026	22.98	25.45	22.71	24.43	24.43	11.60%	517,579
May 11, 2026	23.54	25.30	21.68	21.89	21.89	-8.87%	448,570
May 8, 2026	26.62	26.99	23.99	24.02	24.02	-8.53%	1,153,948
May 7, 2026	25.21	27.44	25.21	26.26	26.26	7.10%	493,186
May 6, 2026	25.02	25.83	24.20	24.52	24.52	0.06%	450,288
May 5, 2026	24.08	25.38	23.58	24.51	24.51	-3.26%	639,820
May 4, 2026	26.66	27.07	24.76	25.33	25.33	-7.72%	653,087
May 1, 2026	29.97	30.27	26.20	27.45	27.45	-14.38%	752,275
Apr 30, 2026	33.87	34.86	31.53	32.06	32.06	-9.20%	414,402
Apr 29, 2026	32.41	36.02	32.34	35.31	35.31	9.18%	417,226
Apr 28, 2026	33.12	34.58	31.96	32.34	32.34	4.46%	354,208
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%	295,351
Apr 23, 2026	28.97	30.23	27.40	29.98	29.98	7.61%	462,968
Apr 22, 2026	29.75	29.75	26.31	27.86	27.86	-18.78%	810,743
Apr 21, 2026	32.25	34.38	31.08	34.30	34.30	7.83%	350,376
Apr 20, 2026	35.17	35.99	31.73	31.81	31.81	-5.04%	450,141
Apr 17, 2026	40.76	41.00	29.72	33.50	33.50	-23.69%	944,398
Apr 16, 2026	47.97	50.31	43.86	43.90	43.90	-7.88%	311,704
Apr 15, 2026	50.28	52.44	47.60	47.66	47.66	-8.74%	227,293
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	8.82%	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