Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
3.710
-0.720 (-16.25%)
At close: Jan 17, 2025, 4:00 PM
3.621
-0.089 (-2.40%)
After-hours: Jan 17, 2025, 7:59 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.02 | 4.11 | 3.68 | 3.71 | 3.71 | -16.25% | 26,164,025 |
| Jan 16, 2025 | 4.65 | 4.97 | 4.36 | 4.43 | 4.43 | -3.70% | 19,573,995 |
| Jan 15, 2025 | 4.70 | 4.83 | 4.38 | 4.60 | 4.60 | -10.51% | 25,431,350 |
| Jan 14, 2025 | 5.15 | 5.53 | 4.72 | 5.14 | 5.14 | -8.38% | 28,429,380 |
| Jan 13, 2025 | 6.27 | 6.48 | 5.60 | 5.61 | 5.61 | -0.53% | 23,953,642 |
| Jan 10, 2025 | 5.60 | 5.98 | 5.35 | 5.64 | 5.64 | 2.17% | 24,429,849 |
| Jan 8, 2025 | 5.43 | 5.97 | 5.14 | 5.52 | 5.52 | 5.75% | 30,709,196 |
| Jan 7, 2025 | 4.66 | 5.37 | 4.54 | 5.22 | 5.22 | 20.00% | 38,388,244 |
| Jan 6, 2025 | 5.35 | 5.82 | 4.25 | 4.35 | 4.35 | -23.42% | 28,227,018 |
| Jan 3, 2025 | 7.58 | 7.63 | 5.50 | 5.68 | 5.68 | -26.42% | 24,771,690 |
| Jan 2, 2025 | 7.72 | 8.18 | 7.15 | 7.72 | 7.72 | -7.43% | 22,858,023 |
| Dec 31, 2024 | 6.99 | 8.58 | 6.91 | 8.34 | 8.34 | 8.74% | 24,146,882 |
| Dec 30, 2024 | 7.00 | 7.71 | 6.99 | 7.67 | 7.67 | 16.57% | 20,740,863 |
| Dec 27, 2024 | 6.15 | 6.84 | 6.15 | 6.58 | 6.58 | 6.47% | 12,415,043 |
| Dec 26, 2024 | 5.92 | 6.22 | 5.86 | 6.18 | 6.18 | 9.57% | 11,503,077 |
| Dec 24, 2024 | 6.25 | 6.27 | 5.54 | 5.64 | 5.64 | -15.57% | 13,150,831 |
| Dec 23, 2024 | 5.92 | 6.80 | 5.85 | 6.68 | 6.68 | 16.78% | 17,998,982 |
| Dec 20, 2024 | 7.76 | 7.85 | 5.69 | 5.72 | 5.72 | -22.91% | 37,109,336 |
| Dec 19, 2024 | 5.98 | 7.54 | 5.90 | 7.42 | 7.42 | 13.11% | 33,505,312 |
| Dec 18, 2024 | 5.53 | 6.90 | 5.40 | 6.56 | 6.56 | 19.06% | 31,074,252 |
| Dec 17, 2024 | 4.86 | 5.53 | 4.82 | 5.51 | 5.51 | 10.87% | 22,273,305 |
| Dec 16, 2024 | 4.58 | 5.02 | 4.27 | 4.97 | 4.97 | - | 33,628,842 |
| Dec 13, 2024 | 5.22 | 5.53 | 4.96 | 4.97 | 4.97 | -8.30% | 19,538,512 |
| Dec 12, 2024 | 4.92 | 5.58 | 4.88 | 5.42 | 5.42 | 8.84% | 24,391,977 |
| Dec 11, 2024 | 5.81 | 5.81 | 4.95 | 4.98 | 4.98 | -17.82% | 25,276,069 |
| Dec 10, 2024 | 6.22 | 6.83 | 5.98 | 6.06 | 6.06 | -6.63% | 26,664,877 |
| Dec 9, 2024 | 5.69 | 6.55 | 5.52 | 6.49 | 6.49 | 14.87% | 28,236,046 |
| Dec 6, 2024 | 5.66 | 6.00 | 5.35 | 5.65 | 5.65 | -4.56% | 23,374,182 |
| Dec 5, 2024 | 4.50 | 6.12 | 4.37 | 5.92 | 5.92 | 9.02% | 48,089,243 |
| Dec 4, 2024 | 6.33 | 6.82 | 5.29 | 5.43 | 5.43 | -16.72% | 27,499,502 |
| Dec 3, 2024 | 6.75 | 6.90 | 5.91 | 6.52 | 6.52 | 3.33% | 27,586,374 |
| Dec 2, 2024 | 5.90 | 6.50 | 5.76 | 6.31 | 6.31 | 3.27% | 24,699,715 |
| Nov 29, 2024 | 5.53 | 6.30 | 5.17 | 6.11 | 6.11 | 0.83% | 17,793,717 |
| Nov 27, 2024 | 6.27 | 6.75 | 5.71 | 6.06 | 6.06 | -19.84% | 35,197,435 |
| Nov 26, 2024 | 6.70 | 8.03 | 6.09 | 7.56 | 7.56 | 24.34% | 41,647,618 |
| Nov 25, 2024 | 5.14 | 6.59 | 5.14 | 6.08 | 6.08 | 8.57% | 35,530,454 |
| Nov 22, 2024 | 6.18 | 6.51 | 4.60 | 5.60 | 5.60 | -12.50% | 35,029,762 |
| Nov 21, 2024 | 3.60 | 6.92 | 3.47 | 6.40 | 6.40 | 33.89% | 71,452,262 |
| Nov 20, 2024 | 5.11 | 5.30 | 3.96 | 4.78 | 4.78 | -19.37% | 23,779,231 |
| Nov 19, 2024 | 7.73 | 8.09 | 5.30 | 5.93 | 5.93 | -25.35% | 5,654,233 |
| Nov 18, 2024 | 10.39 | 10.68 | 7.77 | 7.94 | 7.94 | -25.64% | 2,165,110 |
| Nov 15, 2024 | 11.00 | 11.90 | 10.08 | 10.68 | 10.68 | -8.73% | 932,318 |
| Nov 14, 2024 | 10.65 | 12.30 | 10.29 | 11.70 | 11.70 | 0.65% | 1,258,391 |
| Nov 13, 2024 | 9.50 | 11.95 | 8.53 | 11.63 | 11.63 | 16.25% | 2,900,245 |
| Nov 12, 2024 | 11.55 | 12.10 | 9.80 | 10.00 | 10.00 | -9.50% | 2,224,613 |
| Nov 11, 2024 | 18.35 | 18.90 | 9.52 | 11.05 | 11.05 | -51.43% | 2,294,583 |
| Nov 8, 2024 | 22.00 | 24.10 | 21.35 | 22.75 | 22.75 | - | 318,632 |
| Nov 7, 2024 | 25.55 | 26.25 | 20.85 | 22.75 | 22.75 | -10.26% | 533,032 |
| Nov 6, 2024 | 24.60 | 29.70 | 24.36 | 25.35 | 25.35 | -26.31% | 423,756 |
| Nov 5, 2024 | 32.55 | 35.05 | 29.55 | 34.40 | 34.40 | -4.31% | 260,142 |
| Nov 4, 2024 | 34.95 | 36.45 | 33.45 | 35.95 | 35.95 | 5.74% | 190,929 |
| Nov 1, 2024 | 30.05 | 34.85 | 27.60 | 34.00 | 34.00 | 12.21% | 376,009 |
| Oct 31, 2024 | 28.60 | 32.01 | 28.36 | 30.30 | 30.30 | 2.02% | 430,230 |
| Oct 30, 2024 | 29.95 | 31.40 | 27.95 | 29.70 | 29.70 | 8.99% | 466,963 |
| Oct 29, 2024 | 26.30 | 28.48 | 25.80 | 27.25 | 27.25 | -2.21% | 477,678 |
| Oct 28, 2024 | 29.95 | 30.08 | 27.10 | 27.87 | 27.87 | -13.32% | 201,056 |
| Oct 25, 2024 | 31.70 | 33.50 | 29.95 | 32.15 | 32.15 | 0.29% | 311,928 |
| Oct 24, 2024 | 35.95 | 36.35 | 31.75 | 32.06 | 32.06 | -14.74% | 120,506 |
| Oct 23, 2024 | 37.45 | 39.75 | 35.50 | 37.60 | 37.60 | 3.72% | 121,885 |
| Oct 22, 2024 | 37.05 | 38.10 | 35.90 | 36.25 | 36.25 | -0.28% | 135,326 |
| Oct 21, 2024 | 37.50 | 39.05 | 35.40 | 36.35 | 36.35 | -2.42% | 225,573 |
| Oct 18, 2024 | 43.50 | 43.75 | 36.31 | 37.25 | 37.25 | -17.13% | 236,910 |
| Oct 17, 2024 | 45.20 | 47.70 | 43.25 | 44.95 | 44.95 | 0.45% | 240,079 |
| Oct 16, 2024 | 42.65 | 45.55 | 42.60 | 44.75 | 44.75 | 0.11% | 150,945 |
| Oct 15, 2024 | 40.80 | 46.10 | 39.45 | 44.70 | 44.70 | 5.42% | 333,838 |
| Oct 14, 2024 | 36.00 | 42.45 | 35.40 | 42.40 | 42.40 | 7.34% | 243,201 |
| Oct 11, 2024 | 49.40 | 49.90 | 39.45 | 39.50 | 39.50 | -23.60% | 198,665 |
| Oct 10, 2024 | 48.35 | 53.87 | 48.35 | 51.70 | 51.70 | 4.02% | 169,116 |
| Oct 9, 2024 | 49.30 | 51.00 | 46.10 | 49.70 | 49.70 | 2.53% | 148,548 |
| Oct 8, 2024 | 50.90 | 51.40 | 45.85 | 48.47 | 48.47 | -4.71% | 141,489 |
| Oct 7, 2024 | 53.95 | 54.15 | 48.30 | 50.87 | 50.87 | -8.10% | 165,736 |
| Oct 4, 2024 | 60.95 | 62.35 | 55.35 | 55.35 | 55.35 | -12.28% | 100,066 |
| Oct 3, 2024 | 63.15 | 66.05 | 61.80 | 63.10 | 63.10 | 1.30% | 60,925 |
| Oct 2, 2024 | 64.90 | 65.35 | 57.23 | 62.29 | 62.29 | -1.83% | 71,909 |
| Oct 1, 2024 | 60.40 | 66.30 | 60.40 | 63.45 | 63.45 | 4.97% | 92,782 |
| Sep 30, 2024 | 60.40 | 60.80 | 56.90 | 60.45 | 60.45 | 6.99% | 103,056 |
| Sep 27, 2024 | 59.90 | 60.85 | 55.00 | 56.50 | 56.50 | -9.68% | 150,293 |
| Sep 26, 2024 | 68.25 | 69.20 | 61.65 | 62.55 | 62.55 | -13.60% | 62,937 |
| Sep 25, 2024 | 71.80 | 72.41 | 68.35 | 72.40 | 72.40 | 1.81% | 31,826 |
| Sep 24, 2024 | 74.00 | 76.27 | 70.95 | 71.11 | 71.11 | -3.98% | 54,978 |
| Sep 23, 2024 | 76.35 | 77.20 | 72.80 | 74.06 | 74.06 | -5.31% | 29,408 |
| Sep 20, 2024 | 77.90 | 80.50 | 75.65 | 78.22 | 78.22 | 0.34% | 28,526 |
| Sep 19, 2024 | 82.45 | 83.25 | 74.50 | 77.95 | 77.95 | -14.15% | 27,334 |
| Sep 18, 2024 | 92.50 | 94.88 | 83.75 | 90.80 | 90.80 | -1.45% | 63,033 |
| Sep 17, 2024 | 85.00 | 94.15 | 83.50 | 92.13 | 92.13 | 3.74% | 55,148 |
| Sep 16, 2024 | 86.35 | 90.10 | 86.35 | 88.81 | 88.81 | 7.17% | 54,573 |
| Sep 13, 2024 | 94.15 | 95.10 | 81.10 | 82.87 | 82.87 | -12.34% | 30,726 |
| Sep 12, 2024 | 96.10 | 97.68 | 90.85 | 94.54 | 94.54 | -1.22% | 16,537 |
| Sep 11, 2024 | 101.45 | 104.05 | 94.95 | 95.70 | 95.70 | 0.16% | 30,342 |
| Sep 10, 2024 | 103.25 | 105.20 | 95.55 | 95.55 | 95.55 | -5.86% | 21,734 |
| Sep 9, 2024 | 110.60 | 112.00 | 101.25 | 101.50 | 101.50 | -14.06% | 28,692 |
| Sep 6, 2024 | 106.00 | 118.40 | 104.00 | 118.11 | 118.11 | 6.57% | 26,873 |
| Sep 5, 2024 | 107.25 | 110.99 | 102.50 | 110.83 | 110.83 | 6.46% | 30,399 |
| Sep 4, 2024 | 110.20 | 113.00 | 103.00 | 104.10 | 104.10 | -3.13% | 26,451 |
| Sep 3, 2024 | 96.90 | 107.60 | 96.90 | 107.47 | 107.47 | 10.90% | 22,799 |
| Aug 30, 2024 | 94.95 | 100.58 | 94.00 | 96.90 | 96.90 | 0.55% | 15,159 |
| Aug 29, 2024 | 91.80 | 97.70 | 89.15 | 96.37 | 96.37 | -0.65% | 12,134 |
| Aug 28, 2024 | 91.20 | 98.05 | 91.15 | 97.00 | 97.00 | 8.71% | 20,158 |
| Aug 27, 2024 | 85.30 | 90.34 | 85.30 | 89.23 | 89.23 | 6.95% | 26,136 |
| Aug 26, 2024 | 82.15 | 83.60 | 79.25 | 83.43 | 83.43 | 3.09% | 22,540 |