Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
31.47
+1.98 (6.71%)
Sep 4, 2025, 11:44 AM - Market open
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.58 | 31.22 | 29.10 | 31.19 | - | 5.76% | 327,280 |
| Sep 3, 2025 | 27.59 | 29.91 | 27.20 | 29.49 | 29.49 | 6.54% | 737,301 |
| Sep 2, 2025 | 28.82 | 29.32 | 26.50 | 27.68 | 27.68 | -4.29% | 1,656,835 |
| Aug 29, 2025 | 28.87 | 29.22 | 28.07 | 28.92 | 28.92 | 2.66% | 1,499,922 |
| Aug 28, 2025 | 26.97 | 28.54 | 26.73 | 28.17 | 28.17 | 1.66% | 980,925 |
| Aug 27, 2025 | 26.78 | 27.74 | 26.28 | 27.71 | 27.71 | 5.44% | 1,211,723 |
| Aug 26, 2025 | 27.82 | 28.00 | 26.23 | 26.28 | 26.28 | -4.82% | 1,061,794 |
| Aug 25, 2025 | 27.43 | 28.22 | 26.46 | 27.61 | 27.61 | 8.23% | 1,416,339 |
| Aug 22, 2025 | 29.61 | 29.85 | 25.30 | 25.51 | 25.51 | -12.31% | 1,966,031 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.15 | 29.09 | 29.09 | 3.89% | 1,563,770 |
| Aug 20, 2025 | 28.83 | 31.27 | 27.78 | 28.00 | 28.00 | -4.66% | 2,177,366 |
| Aug 19, 2025 | 25.58 | 29.80 | 25.44 | 29.37 | 29.37 | 14.82% | 1,847,336 |
| Aug 18, 2025 | 26.02 | 26.30 | 25.05 | 25.58 | 25.58 | 1.55% | 1,080,286 |
| Aug 15, 2025 | 24.44 | 26.03 | 24.44 | 25.19 | 25.19 | 3.45% | 1,263,482 |
| Aug 14, 2025 | 23.60 | 25.26 | 23.47 | 24.35 | 24.35 | 8.75% | 1,419,207 |
| Aug 13, 2025 | 21.53 | 23.12 | 21.41 | 22.39 | 22.39 | 2.14% | 1,153,553 |
| Aug 12, 2025 | 21.22 | 22.39 | 21.16 | 21.92 | 21.92 | 2.81% | 1,206,590 |
| Aug 11, 2025 | 20.91 | 21.44 | 19.78 | 21.32 | 21.32 | -2.38% | 1,795,303 |
| Aug 8, 2025 | 21.61 | 22.50 | 20.40 | 21.84 | 21.84 | 3.26% | 1,551,970 |
| Aug 7, 2025 | 22.87 | 22.94 | 20.69 | 21.15 | 21.15 | -9.77% | 1,934,678 |
| Aug 6, 2025 | 24.62 | 24.79 | 23.33 | 23.44 | 23.44 | -4.29% | 780,225 |
| Aug 5, 2025 | 23.51 | 24.74 | 23.00 | 24.49 | 24.49 | 6.85% | 1,218,613 |
| Aug 4, 2025 | 25.20 | 26.17 | 22.82 | 22.92 | 22.92 | -12.18% | 1,683,867 |
| Aug 1, 2025 | 23.48 | 26.20 | 23.25 | 26.10 | 26.10 | 18.10% | 2,963,298 |
| Jul 31, 2025 | 22.58 | 22.80 | 21.21 | 22.10 | 22.10 | -4.04% | 1,163,680 |
| Jul 30, 2025 | 22.85 | 23.32 | 21.97 | 23.03 | 23.03 | -0.26% | 804,720 |
| Jul 29, 2025 | 21.79 | 23.55 | 21.78 | 23.09 | 23.09 | 4.43% | 624,091 |
| Jul 28, 2025 | 20.75 | 22.13 | 20.72 | 22.11 | 22.11 | 1.01% | 721,079 |
| Jul 25, 2025 | 21.94 | 22.25 | 21.38 | 21.89 | 21.89 | 4.36% | 863,260 |
| Jul 24, 2025 | 21.07 | 21.90 | 20.50 | 20.98 | 20.98 | -1.06% | 707,886 |
| Jul 23, 2025 | 20.26 | 21.85 | 20.19 | 21.20 | 21.20 | 6.51% | 1,307,112 |
| Jul 22, 2025 | 19.65 | 21.13 | 19.27 | 19.91 | 19.91 | -0.38% | 1,754,281 |
| Jul 21, 2025 | 19.58 | 20.08 | 18.96 | 19.98 | 19.98 | -1.33% | 1,572,872 |
| Jul 18, 2025 | 17.99 | 20.34 | 17.81 | 20.25 | 20.25 | 12.54% | 2,172,810 |
| Jul 17, 2025 | 18.04 | 18.38 | 17.69 | 17.99 | 17.99 | 1.62% | 1,643,609 |
| Jul 16, 2025 | 18.33 | 18.57 | 17.59 | 17.71 | 17.71 | -5.71% | 2,142,618 |
| Jul 15, 2025 | 18.61 | 18.95 | 17.72 | 18.78 | 18.78 | 3.36% | 2,814,797 |
| Jul 14, 2025 | 18.54 | 19.10 | 17.68 | 18.17 | 18.17 | -7.58% | 2,877,493 |
| Jul 11, 2025 | 20.08 | 20.74 | 19.24 | 19.66 | 19.66 | -6.20% | 1,906,403 |
| Jul 10, 2025 | 21.95 | 22.01 | 20.89 | 20.96 | 20.96 | -2.92% | 1,342,504 |
| Jul 9, 2025 | 23.23 | 23.93 | 21.52 | 21.59 | 21.59 | -9.40% | 1,000,821 |
| Jul 8, 2025 | 23.46 | 24.29 | 23.24 | 23.83 | 23.83 | -0.71% | 567,752 |
| Jul 7, 2025 | 23.13 | 24.01 | 22.88 | 24.00 | 24.00 | 4.12% | 1,055,628 |
| Jul 3, 2025 | 23.45 | 23.45 | 21.84 | 23.05 | 23.05 | -1.03% | 1,609,237 |
| Jul 2, 2025 | 26.41 | 26.55 | 22.86 | 23.29 | 23.29 | -14.88% | 1,582,773 |
| Jul 1, 2025 | 24.99 | 27.59 | 24.73 | 27.36 | 27.36 | 14.33% | 1,071,535 |
| Jun 30, 2025 | 25.98 | 26.64 | 23.49 | 23.93 | 23.93 | -10.64% | 1,720,424 |
| Jun 27, 2025 | 26.60 | 26.79 | 24.83 | 26.78 | 26.78 | 1.36% | 1,442,238 |
| Jun 26, 2025 | 26.48 | 26.73 | 25.63 | 26.42 | 26.42 | 1.11% | 943,536 |
| Jun 25, 2025 | 26.67 | 27.50 | 26.04 | 26.13 | 26.13 | -6.14% | 1,123,845 |