Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
5.72
-1.70 (-22.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.76 | 7.85 | 5.69 | 5.72 | 5.72 | -22.91% | 36,566,566 |
| 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% | 26,661,077 |
| 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% | 5,647,755 |
| Nov 18, 2024 | 10.39 | 10.68 | 7.77 | 7.94 | 7.94 | -25.64% | 2,241,608 |
| Nov 15, 2024 | 11.00 | 11.90 | 10.08 | 10.68 | 2.14 | -8.73% | 4,600,456 |
| Nov 14, 2024 | 10.65 | 12.30 | 10.29 | 11.70 | 2.34 | 0.65% | 6,291,955 |
| Nov 13, 2024 | 9.50 | 11.95 | 8.53 | 11.63 | 2.33 | 16.25% | 14,501,226 |
| Nov 12, 2024 | 11.55 | 12.10 | 9.80 | 10.00 | 2.00 | -9.50% | 11,123,069 |
| Nov 11, 2024 | 18.35 | 18.90 | 9.52 | 11.05 | 2.21 | 142.86% | 11,472,918 |
| Nov 8, 2024 | 4.40 | 4.82 | 4.27 | 4.55 | 4.55 | - | 1,593,163 |
| Nov 7, 2024 | 5.11 | 5.25 | 4.17 | 4.55 | 4.55 | -10.26% | 2,665,164 |
| Nov 6, 2024 | 4.92 | 5.94 | 4.87 | 5.07 | 5.07 | -26.31% | 2,118,782 |
| Nov 5, 2024 | 6.51 | 7.01 | 5.91 | 6.88 | 6.88 | -4.31% | 1,300,713 |
| Nov 4, 2024 | 6.99 | 7.29 | 6.69 | 7.19 | 7.19 | 5.74% | 954,647 |
| Nov 1, 2024 | 6.01 | 6.97 | 5.52 | 6.80 | 6.80 | 12.21% | 1,880,049 |
| Oct 31, 2024 | 5.72 | 6.40 | 5.67 | 6.06 | 6.06 | 2.02% | 2,151,154 |
| Oct 30, 2024 | 5.99 | 6.28 | 5.59 | 5.94 | 5.94 | 8.99% | 2,334,818 |
| Oct 29, 2024 | 5.26 | 5.70 | 5.16 | 5.45 | 5.45 | -2.21% | 2,388,393 |
| Oct 28, 2024 | 5.99 | 6.02 | 5.42 | 5.57 | 5.57 | -13.33% | 1,005,281 |
| Oct 25, 2024 | 6.34 | 6.70 | 5.99 | 6.43 | 6.43 | 0.30% | 1,559,640 |
| Oct 24, 2024 | 7.19 | 7.27 | 6.35 | 6.41 | 6.41 | -14.75% | 602,530 |
| Oct 23, 2024 | 7.49 | 7.95 | 7.10 | 7.52 | 7.52 | 3.72% | 609,429 |
| Oct 22, 2024 | 7.41 | 7.62 | 7.18 | 7.25 | 7.25 | -0.28% | 676,634 |
| Oct 21, 2024 | 7.50 | 7.81 | 7.08 | 7.27 | 7.27 | -2.42% | 1,127,867 |
| Oct 18, 2024 | 8.70 | 8.75 | 7.26 | 7.45 | 7.45 | -17.13% | 1,184,553 |
| Oct 17, 2024 | 9.04 | 9.54 | 8.65 | 8.99 | 8.99 | 0.45% | 1,200,395 |
| Oct 16, 2024 | 8.53 | 9.11 | 8.52 | 8.95 | 8.95 | 0.11% | 754,725 |
| Oct 15, 2024 | 8.16 | 9.22 | 7.89 | 8.94 | 8.94 | 5.42% | 1,669,191 |
| Oct 14, 2024 | 7.20 | 8.49 | 7.08 | 8.48 | 8.48 | 7.34% | 1,216,009 |
| Oct 11, 2024 | 9.88 | 9.98 | 7.89 | 7.90 | 7.90 | -23.60% | 993,328 |
| Oct 10, 2024 | 9.67 | 10.77 | 9.67 | 10.34 | 10.34 | 4.02% | 845,581 |
| Oct 9, 2024 | 9.86 | 10.20 | 9.22 | 9.94 | 9.94 | 2.53% | 742,744 |
| Oct 8, 2024 | 10.18 | 10.28 | 9.17 | 9.70 | 9.69 | -4.70% | 707,448 |
| Oct 7, 2024 | 10.79 | 10.83 | 9.66 | 10.17 | 10.17 | -8.10% | 828,682 |
| Oct 4, 2024 | 12.19 | 12.47 | 11.07 | 11.07 | 11.07 | -12.28% | 500,333 |
| Oct 3, 2024 | 12.63 | 13.21 | 12.36 | 12.62 | 12.62 | 1.30% | 304,626 |
| Oct 2, 2024 | 12.98 | 13.07 | 11.45 | 12.46 | 12.46 | -1.84% | 359,549 |
| Oct 1, 2024 | 12.08 | 13.26 | 12.08 | 12.69 | 12.69 | 4.97% | 463,911 |
| Sep 30, 2024 | 12.08 | 12.16 | 11.38 | 12.09 | 12.09 | 6.99% | 515,282 |
| Sep 27, 2024 | 11.98 | 12.17 | 11.00 | 11.30 | 11.30 | -9.68% | 751,467 |
| Sep 26, 2024 | 13.65 | 13.84 | 12.33 | 12.51 | 12.51 | -13.60% | 314,689 |
| Sep 25, 2024 | 14.36 | 14.48 | 13.67 | 14.48 | 14.48 | 1.81% | 159,134 |
| Sep 24, 2024 | 14.80 | 15.25 | 14.19 | 14.22 | 14.22 | -3.98% | 274,894 |
| Sep 23, 2024 | 15.27 | 15.44 | 14.56 | 14.81 | 14.81 | -5.32% | 147,040 |
| Sep 20, 2024 | 15.58 | 16.10 | 15.13 | 15.64 | 15.64 | 0.35% | 142,634 |
| Sep 19, 2024 | 16.49 | 16.65 | 14.90 | 15.59 | 15.59 | -14.15% | 136,671 |
| Sep 18, 2024 | 18.50 | 18.98 | 16.75 | 18.16 | 18.16 | -1.45% | 315,169 |
| Sep 17, 2024 | 17.00 | 18.83 | 16.70 | 18.43 | 18.43 | 3.74% | 275,744 |
| Sep 16, 2024 | 17.27 | 18.02 | 17.27 | 17.76 | 17.76 | 7.17% | 272,868 |
| Sep 13, 2024 | 18.83 | 19.02 | 16.22 | 16.57 | 16.57 | -12.34% | 153,630 |
| Sep 12, 2024 | 19.22 | 19.54 | 18.17 | 18.91 | 18.91 | -1.22% | 82,687 |
| Sep 11, 2024 | 20.29 | 20.81 | 18.99 | 19.14 | 19.14 | 0.16% | 151,710 |
| Sep 10, 2024 | 20.65 | 21.04 | 19.11 | 19.11 | 19.11 | -5.86% | 108,672 |
| Sep 9, 2024 | 22.12 | 22.40 | 20.25 | 20.30 | 20.30 | -14.06% | 143,462 |
| Sep 6, 2024 | 21.20 | 23.68 | 20.80 | 23.62 | 23.62 | 6.57% | 134,369 |
| Sep 5, 2024 | 21.45 | 22.20 | 20.50 | 22.17 | 22.17 | 6.46% | 151,995 |
| Sep 4, 2024 | 22.04 | 22.60 | 20.60 | 20.82 | 20.82 | -3.13% | 133,109 |
| Sep 3, 2024 | 19.38 | 21.52 | 19.38 | 21.49 | 21.49 | 10.90% | 113,997 |
| Aug 30, 2024 | 18.99 | 20.12 | 18.80 | 19.38 | 19.38 | 0.56% | 75,796 |
| Aug 29, 2024 | 18.36 | 19.54 | 17.83 | 19.27 | 19.27 | -0.65% | 60,673 |
| Aug 28, 2024 | 18.24 | 19.61 | 18.23 | 19.40 | 19.40 | 8.71% | 100,794 |
| Aug 27, 2024 | 17.06 | 18.07 | 17.06 | 17.85 | 17.85 | 6.95% | 130,683 |
| Aug 26, 2024 | 16.43 | 16.72 | 15.85 | 16.69 | 16.69 | 3.09% | 112,704 |
| Aug 23, 2024 | 18.96 | 19.35 | 15.79 | 16.19 | 16.19 | -18.08% | 187,974 |
| Aug 22, 2024 | 18.39 | 19.76 | 18.26 | 19.76 | 19.76 | 7.84% | 40,703 |
| Aug 21, 2024 | 20.12 | 20.12 | 18.12 | 18.32 | 18.32 | -8.39% | 23,002 |