Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
4.090
+0.030 (0.74%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.27 | 4.54 | 3.91 | 4.09 | 4.09 | 0.74% | 35,448,046 |
| Mar 28, 2025 | 3.47 | 4.07 | 3.42 | 4.06 | 4.06 | 20.83% | 25,989,670 |
| Mar 27, 2025 | 3.39 | 3.48 | 3.17 | 3.36 | 3.36 | 3.38% | 19,275,840 |
| Mar 26, 2025 | 3.13 | 3.43 | 3.06 | 3.25 | 3.25 | 6.56% | 22,679,284 |
| Mar 25, 2025 | 3.20 | 3.27 | 3.01 | 3.05 | 3.05 | -3.48% | 22,192,655 |
| Mar 24, 2025 | 3.66 | 3.79 | 3.13 | 3.16 | 3.16 | -20.60% | 25,000,396 |
| Mar 21, 2025 | 4.20 | 4.28 | 3.92 | 3.98 | 3.98 | -1.73% | 14,891,397 |
| Mar 20, 2025 | 4.12 | 4.27 | 3.85 | 4.05 | 4.05 | 1.25% | 26,569,866 |
| Mar 19, 2025 | 4.43 | 4.55 | 3.83 | 4.00 | 4.00 | -14.35% | 34,547,636 |
| Mar 18, 2025 | 4.70 | 5.00 | 4.45 | 4.67 | 4.67 | 7.11% | 28,517,641 |
| Mar 17, 2025 | 4.43 | 4.73 | 4.28 | 4.36 | 4.36 | 2.11% | 21,603,713 |
| Mar 14, 2025 | 5.29 | 5.35 | 4.22 | 4.27 | 4.27 | -26.00% | 28,240,394 |
| Mar 13, 2025 | 5.83 | 6.19 | 5.46 | 5.77 | 5.77 | -0.69% | 24,986,940 |
| Mar 12, 2025 | 5.70 | 6.46 | 5.49 | 5.81 | 5.81 | -2.02% | 21,329,439 |
| Mar 11, 2025 | 6.85 | 7.65 | 5.77 | 5.93 | 5.93 | -17.75% | 30,921,061 |
| Mar 10, 2025 | 6.13 | 7.48 | 5.96 | 7.21 | 7.21 | 33.27% | 50,575,047 |
| Mar 7, 2025 | 5.04 | 5.58 | 4.66 | 5.41 | 5.41 | 11.55% | 36,260,510 |
| Mar 6, 2025 | 5.04 | 5.23 | 4.35 | 4.85 | 4.85 | 2.54% | 31,258,767 |
| Mar 5, 2025 | 6.12 | 6.40 | 4.62 | 4.73 | 4.73 | -24.68% | 29,417,219 |
| Mar 4, 2025 | 8.39 | 8.62 | 5.16 | 6.28 | 6.28 | -18.86% | 31,990,657 |
| Mar 3, 2025 | 5.28 | 8.04 | 5.18 | 7.74 | 7.74 | 2.93% | 28,005,751 |
| Feb 28, 2025 | 8.74 | 9.20 | 7.38 | 7.52 | 7.52 | -12.96% | 20,043,887 |
| Feb 27, 2025 | 7.10 | 8.65 | 6.87 | 8.64 | 8.64 | 17.87% | 18,038,070 |
| Feb 26, 2025 | 8.51 | 8.58 | 7.27 | 7.33 | 7.33 | -10.39% | 24,030,509 |
| Feb 25, 2025 | 7.36 | 8.49 | 7.24 | 8.18 | 8.18 | 22.82% | 41,732,753 |
| Feb 24, 2025 | 5.81 | 6.90 | 5.81 | 6.66 | 6.66 | 11.37% | 21,138,993 |
| Feb 21, 2025 | 5.08 | 5.99 | 5.04 | 5.98 | 5.98 | 14.78% | 14,185,050 |
| Feb 20, 2025 | 5.21 | 5.51 | 5.08 | 5.21 | 5.21 | -2.98% | 9,794,007 |
| Feb 19, 2025 | 4.84 | 5.43 | 4.75 | 5.37 | 5.37 | 8.70% | 14,522,943 |
| Feb 18, 2025 | 4.83 | 5.14 | 4.76 | 4.94 | 4.94 | 2.28% | 12,587,972 |
| Feb 14, 2025 | 5.24 | 5.27 | 4.60 | 4.83 | 4.83 | -8.17% | 13,800,898 |
| Feb 13, 2025 | 5.20 | 5.49 | 5.08 | 5.26 | 5.26 | 1.35% | 10,001,154 |
| Feb 12, 2025 | 5.61 | 5.65 | 5.05 | 5.19 | 5.19 | -4.60% | 15,214,324 |
| Feb 11, 2025 | 5.06 | 5.47 | 4.88 | 5.44 | 5.44 | 9.02% | 12,391,212 |
| Feb 10, 2025 | 5.03 | 5.20 | 4.82 | 4.99 | 4.99 | -4.41% | 8,548,652 |
| Feb 7, 2025 | 4.98 | 5.24 | 4.68 | 5.22 | 5.22 | -1.32% | 21,701,698 |
| Feb 6, 2025 | 4.91 | 5.44 | 4.75 | 5.29 | 5.29 | 6.44% | 18,166,360 |
| Feb 5, 2025 | 4.64 | 5.05 | 4.55 | 4.97 | 4.97 | 6.65% | 12,786,976 |
| Feb 4, 2025 | 4.85 | 4.88 | 4.52 | 4.66 | 4.66 | -0.85% | 16,032,390 |
| Feb 3, 2025 | 5.83 | 5.85 | 4.64 | 4.70 | 4.70 | -7.66% | 32,022,227 |
| Jan 31, 2025 | 4.93 | 5.16 | 4.56 | 5.09 | 5.09 | 3.46% | 18,521,167 |
| Jan 30, 2025 | 4.76 | 4.98 | 4.47 | 4.92 | 4.92 | 0.61% | 16,829,329 |
| Jan 29, 2025 | 4.98 | 5.26 | 4.82 | 4.89 | 4.89 | -3.17% | 19,017,751 |
| Jan 28, 2025 | 4.83 | 5.14 | 4.71 | 5.05 | 5.05 | 6.54% | 17,779,614 |
| Jan 27, 2025 | 4.93 | 5.40 | 4.51 | 4.74 | 4.74 | 3.49% | 34,073,149 |
| Jan 24, 2025 | 4.05 | 4.65 | 4.05 | 4.58 | 4.58 | 10.10% | 24,769,584 |
| Jan 23, 2025 | 4.20 | 4.22 | 3.80 | 4.16 | 4.16 | 2.21% | 42,541,655 |
| Jan 22, 2025 | 3.93 | 4.20 | 3.82 | 4.07 | 4.07 | 5.71% | 22,558,817 |
| Jan 21, 2025 | 3.74 | 4.23 | 3.58 | 3.85 | 3.85 | 3.77% | 38,593,085 |
| Jan 17, 2025 | 4.02 | 4.11 | 3.68 | 3.71 | 3.71 | -16.25% | 26,164,025 |