Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
71.38
-78.41 (-52.35%)
At close: Feb 6, 2026, 4:00 PM EST
71.03
-0.35 (-0.49%)
After-hours: Feb 6, 2026, 7:59 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 126.93 | 126.93 | 69.46 | 71.38 | 71.38 | -52.35% | 1,043,475 |
| Feb 5, 2026 | 126.00 | 154.16 | 123.41 | 149.79 | 149.79 | 35.19% | 918,719 |
| Feb 4, 2026 | 109.28 | 123.33 | 108.68 | 110.80 | 110.80 | 6.25% | 631,573 |
| Feb 3, 2026 | 95.07 | 113.44 | 95.07 | 104.28 | 104.28 | 8.98% | 636,921 |
| Feb 2, 2026 | 95.70 | 97.17 | 86.69 | 95.69 | 95.69 | 13.42% | 460,910 |
| Jan 30, 2026 | 97.35 | 97.35 | 82.78 | 84.37 | 84.37 | -9.58% | 535,300 |
| Jan 29, 2026 | 80.68 | 96.73 | 80.68 | 93.31 | 93.31 | 19.48% | 621,021 |
| Jan 28, 2026 | 72.32 | 79.11 | 71.30 | 78.10 | 78.10 | 3.94% | 311,269 |
| Jan 27, 2026 | 76.65 | 79.59 | 75.11 | 75.14 | 75.14 | -1.39% | 261,527 |
| Jan 26, 2026 | 76.95 | 77.96 | 73.25 | 76.20 | 76.20 | 3.13% | 230,972 |
| Jan 23, 2026 | 75.94 | 78.02 | 68.50 | 73.88 | 73.88 | -2.80% | 328,305 |
| Jan 22, 2026 | 72.97 | 77.40 | 72.91 | 76.01 | 76.01 | 3.56% | 300,910 |
| Jan 21, 2026 | 76.01 | 81.00 | 71.82 | 73.40 | 73.40 | -4.75% | 380,722 |
| Jan 20, 2026 | 73.50 | 78.00 | 72.90 | 77.06 | 77.06 | 15.74% | 348,013 |
| Jan 16, 2026 | 67.85 | 71.46 | 66.53 | 66.58 | 66.58 | -3.47% | 218,529 |
| Jan 15, 2026 | 63.70 | 69.56 | 63.45 | 68.97 | 68.97 | 9.34% | 519,346 |
| Jan 14, 2026 | 63.85 | 65.56 | 54.59 | 63.08 | 63.08 | -7.17% | 1,006,979 |
| Jan 13, 2026 | 76.29 | 78.00 | 67.52 | 67.95 | 67.95 | -13.67% | 402,085 |
| Jan 12, 2026 | 85.36 | 86.55 | 76.94 | 78.71 | 78.71 | -6.03% | 268,544 |
| Jan 9, 2026 | 75.60 | 85.47 | 75.00 | 83.76 | 83.76 | 11.47% | 418,394 |
| Jan 8, 2026 | 83.38 | 85.78 | 71.65 | 75.14 | 75.14 | -6.45% | 554,166 |
| Jan 7, 2026 | 78.83 | 83.80 | 71.70 | 80.32 | 80.32 | -4.81% | 559,011 |
| Jan 6, 2026 | 76.35 | 88.12 | 76.00 | 84.38 | 84.38 | 7.75% | 333,756 |
| Jan 5, 2026 | 80.18 | 82.27 | 75.10 | 78.31 | 78.31 | -9.27% | 320,133 |
| Jan 2, 2026 | 89.28 | 95.47 | 82.44 | 86.31 | 86.31 | -6.99% | 376,738 |
| Dec 31, 2025 | 88.44 | 93.41 | 87.50 | 92.80 | 92.80 | 4.65% | 283,993 |
| Dec 30, 2025 | 88.81 | 90.50 | 84.60 | 88.68 | 88.68 | -0.42% | 229,730 |
| Dec 29, 2025 | 86.26 | 89.10 | 81.15 | 89.05 | 89.05 | 4.40% | 274,289 |
| Dec 26, 2025 | 84.01 | 90.19 | 84.01 | 85.30 | 85.30 | -0.33% | 252,479 |
| Dec 24, 2025 | 87.63 | 89.50 | 85.18 | 85.58 | 85.58 | -1.03% | 102,888 |
| Dec 23, 2025 | 82.52 | 87.71 | 82.00 | 86.47 | 86.47 | 7.87% | 265,938 |
| Dec 22, 2025 | 75.90 | 80.99 | 74.38 | 80.16 | 80.16 | -0.05% | 442,321 |
| Dec 19, 2025 | 81.72 | 83.50 | 76.86 | 80.20 | 80.20 | -7.91% | 429,411 |
| Dec 18, 2025 | 77.00 | 88.13 | 75.32 | 87.09 | 87.09 | 2.43% | 555,793 |
| Dec 17, 2025 | 77.86 | 85.02 | 75.24 | 85.02 | 85.02 | 8.20% | 425,804 |
| Dec 16, 2025 | 80.53 | 84.01 | 74.33 | 78.58 | 78.58 | -6.40% | 490,461 |
| Dec 15, 2025 | 72.84 | 85.15 | 72.51 | 83.95 | 83.95 | 16.31% | 527,122 |
| Dec 12, 2025 | 67.73 | 72.40 | 65.94 | 72.18 | 72.18 | 7.31% | 283,970 |
| Dec 11, 2025 | 70.02 | 75.84 | 67.14 | 67.26 | 67.26 | 1.39% | 550,453 |
| Dec 10, 2025 | 63.35 | 67.99 | 62.20 | 66.34 | 66.34 | 4.46% | 379,353 |
| Dec 9, 2025 | 68.80 | 70.00 | 56.75 | 63.51 | 63.51 | -5.73% | 649,078 |
| Dec 8, 2025 | 68.91 | 71.79 | 66.00 | 67.37 | 67.37 | -5.43% | 326,022 |
| Dec 5, 2025 | 68.33 | 73.10 | 66.70 | 71.24 | 71.24 | 7.71% | 588,445 |
| Dec 4, 2025 | 65.80 | 68.66 | 62.95 | 66.14 | 66.14 | 2.16% | 394,804 |
| Dec 3, 2025 | 68.72 | 71.71 | 63.17 | 64.74 | 64.74 | -8.16% | 442,127 |
| Dec 2, 2025 | 73.38 | 73.97 | 63.86 | 70.49 | 70.49 | -10.95% | 844,888 |
| Dec 1, 2025 | 82.06 | 92.77 | 78.84 | 79.16 | 79.16 | 5.97% | 913,400 |
| Nov 28, 2025 | 69.90 | 76.44 | 65.98 | 74.70 | 74.70 | -1.94% | 653,296 |
| Nov 26, 2025 | 77.45 | 81.41 | 71.50 | 76.18 | 76.18 | -3.80% | 406,813 |
| Nov 25, 2025 | 78.04 | 83.52 | 75.67 | 79.19 | 79.19 | 7.29% | 517,382 |