Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
27.92
+0.89 (3.29%)
Jun 4, 2025, 12:49 PM - Market open
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 27.32 | 28.64 | 27.26 | 27.92 | - | 3.29% | 466,160 |
| Jun 3, 2025 | 28.27 | 29.48 | 26.48 | 27.03 | 27.03 | -7.94% | 1,670,167 |
| Jun 2, 2025 | 30.19 | 30.25 | 28.46 | 29.36 | 29.36 | -1.77% | 796,341 |
| May 30, 2025 | 29.93 | 31.53 | 29.42 | 29.89 | 29.89 | 0.71% | 1,014,787 |
| May 29, 2025 | 29.82 | 31.04 | 29.18 | 29.68 | 29.68 | -3.61% | 1,291,496 |
| May 28, 2025 | 30.21 | 31.70 | 29.83 | 30.79 | 30.79 | 4.23% | 1,144,571 |
| May 27, 2025 | 28.14 | 30.85 | 28.09 | 29.54 | 29.54 | -1.50% | 1,149,414 |
| May 23, 2025 | 27.13 | 30.20 | 27.04 | 29.99 | 29.99 | 15.35% | 1,317,214 |
| May 22, 2025 | 24.20 | 26.20 | 22.80 | 26.00 | 26.00 | 1.56% | 1,651,929 |
| May 21, 2025 | 24.40 | 26.60 | 23.20 | 25.60 | 25.60 | 6.67% | 2,554,210 |
| May 20, 2025 | 24.60 | 25.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,220,885 |
| May 19, 2025 | 27.40 | 27.40 | 24.40 | 24.40 | 24.40 | -6.87% | 1,420,772 |
| May 16, 2025 | 26.20 | 27.80 | 25.40 | 26.20 | 26.20 | -1.50% | 1,393,803 |
| May 15, 2025 | 25.00 | 27.00 | 24.60 | 26.60 | 26.60 | 9.02% | 1,538,372 |
| May 14, 2025 | 24.20 | 25.20 | 23.40 | 24.40 | 24.40 | 2.52% | 1,149,849 |
| May 13, 2025 | 25.00 | 26.20 | 23.80 | 23.80 | 23.80 | -9.16% | 1,404,323 |
| May 12, 2025 | 24.10 | 26.59 | 24.00 | 26.20 | 26.20 | 5.65% | 1,535,172 |
| May 9, 2025 | 24.20 | 26.00 | 23.00 | 24.80 | 24.80 | -0.80% | 1,271,640 |
| May 8, 2025 | 25.80 | 26.40 | 23.80 | 25.00 | 25.00 | -10.71% | 1,971,694 |
| May 7, 2025 | 28.00 | 28.78 | 27.40 | 28.00 | 28.00 | -3.45% | 1,372,612 |
| May 6, 2025 | 30.20 | 30.35 | 28.80 | 29.00 | 29.00 | 0.69% | 1,296,603 |
| May 5, 2025 | 29.40 | 30.80 | 28.20 | 28.80 | 28.80 | 2.86% | 1,141,306 |
| May 2, 2025 | 28.10 | 29.00 | 26.80 | 28.00 | 28.00 | -6.04% | 1,212,971 |
| May 1, 2025 | 28.30 | 30.00 | 26.40 | 29.80 | 29.80 | -1.32% | 1,466,683 |
| Apr 30, 2025 | 31.20 | 33.00 | 29.60 | 30.20 | 30.20 | 1.34% | 1,529,175 |
| Apr 29, 2025 | 32.20 | 32.60 | 29.60 | 29.80 | 29.80 | -6.87% | 907,713 |
| Apr 28, 2025 | 31.80 | 34.79 | 31.60 | 32.00 | 32.00 | -1.23% | 1,047,410 |
| Apr 25, 2025 | 35.30 | 35.40 | 31.40 | 32.40 | 32.40 | -9.50% | 1,159,292 |
| Apr 24, 2025 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | -3.24% | 1,112,848 |
| Apr 23, 2025 | 34.80 | 38.60 | 34.80 | 37.00 | 37.00 | -1.60% | 1,414,358 |
| Apr 22, 2025 | 41.80 | 42.20 | 36.00 | 37.60 | 37.60 | -15.70% | 2,241,440 |
| Apr 21, 2025 | 42.80 | 47.20 | 41.00 | 44.60 | 44.60 | -0.89% | 1,192,093 |
| Apr 17, 2025 | 46.00 | 48.20 | 44.00 | 45.00 | 45.00 | -3.43% | 743,680 |
| Apr 16, 2025 | 48.60 | 49.00 | 44.60 | 46.60 | 46.60 | -0.43% | 1,488,052 |
| Apr 15, 2025 | 46.40 | 48.20 | 44.20 | 46.80 | 46.80 | -0.21% | 952,346 |
| Apr 14, 2025 | 47.00 | 50.60 | 45.80 | 46.90 | 46.90 | -7.68% | 1,219,048 |
| Apr 11, 2025 | 59.40 | 61.40 | 48.80 | 50.80 | 50.80 | -20.13% | 1,417,655 |
| Apr 10, 2025 | 59.80 | 67.50 | 58.20 | 63.60 | 63.60 | 14.39% | 1,637,531 |
| Apr 9, 2025 | 103.60 | 104.80 | 50.20 | 55.60 | 55.60 | -48.61% | 2,532,947 |
| Apr 8, 2025 | 81.40 | 109.60 | 78.80 | 108.20 | 108.20 | 22.68% | 1,591,380 |
| Apr 7, 2025 | 92.60 | 96.30 | 73.18 | 88.20 | 88.20 | 16.67% | 2,122,170 |
| Apr 4, 2025 | 80.20 | 91.80 | 72.24 | 75.60 | 75.60 | -7.80% | 2,811,417 |
| Apr 3, 2025 | 80.00 | 84.60 | 74.61 | 82.00 | 82.00 | 19.88% | 1,555,041 |
| Apr 2, 2025 | 75.60 | 76.10 | 65.60 | 68.40 | 68.40 | -4.74% | 1,334,087 |
| Apr 1, 2025 | 79.20 | 86.20 | 71.00 | 71.80 | 71.80 | -12.22% | 1,507,038 |
| Mar 31, 2025 | 85.40 | 90.80 | 78.20 | 81.80 | 81.80 | 0.74% | 1,789,245 |
| Mar 28, 2025 | 69.40 | 81.40 | 68.40 | 81.20 | 81.20 | 20.83% | 1,299,483 |
| Mar 27, 2025 | 67.80 | 69.60 | 63.40 | 67.20 | 67.20 | 3.38% | 963,792 |
| Mar 26, 2025 | 62.60 | 68.50 | 61.20 | 65.00 | 65.00 | 6.56% | 1,133,964 |
| Mar 25, 2025 | 63.90 | 65.34 | 60.20 | 61.00 | 61.00 | -3.48% | 1,109,632 |