Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
85.30
-0.28 (-0.33%)
At close: Dec 26, 2025, 4:00 PM EST
85.75
+0.45 (0.53%)
After-hours: Dec 26, 2025, 7:54 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 84.01 | 90.19 | 84.01 | 85.30 | 85.30 | -0.33% | 251,578 |
| Dec 24, 2025 | 87.63 | 89.50 | 85.18 | 85.58 | 85.58 | -1.03% | 101,997 |
| Dec 23, 2025 | 82.52 | 87.71 | 82.00 | 86.47 | 86.47 | 7.87% | 262,854 |
| Dec 22, 2025 | 75.90 | 80.99 | 74.38 | 80.16 | 80.16 | -0.05% | 431,996 |
| Dec 19, 2025 | 81.72 | 83.50 | 76.86 | 80.20 | 80.20 | -7.91% | 426,463 |
| Dec 18, 2025 | 77.00 | 88.13 | 75.32 | 87.09 | 87.09 | 2.43% | 551,621 |
| Dec 17, 2025 | 77.86 | 85.02 | 75.24 | 85.02 | 85.02 | 8.20% | 424,165 |
| Dec 16, 2025 | 80.53 | 84.01 | 74.33 | 78.58 | 78.58 | -6.40% | 481,363 |
| 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 |
| Nov 24, 2025 | 80.68 | 86.19 | 73.14 | 73.81 | 73.81 | -10.05% | 611,766 |
| Nov 21, 2025 | 80.11 | 85.45 | 72.91 | 82.06 | 82.06 | 7.51% | 971,379 |
| Nov 20, 2025 | 64.71 | 80.35 | 64.26 | 76.33 | 76.33 | 10.10% | 1,054,048 |
| Nov 19, 2025 | 60.55 | 72.00 | 59.80 | 69.33 | 69.33 | 19.66% | 851,919 |
| Nov 18, 2025 | 65.00 | 65.21 | 53.43 | 57.94 | 57.94 | -11.93% | 921,387 |
| Nov 17, 2025 | 64.35 | 69.35 | 60.36 | 65.79 | 65.79 | 4.21% | 806,204 |
| Nov 14, 2025 | 62.69 | 65.82 | 58.12 | 63.13 | 63.13 | 8.62% | 931,013 |
| Nov 13, 2025 | 51.18 | 58.82 | 50.33 | 58.12 | 58.12 | 14.21% | 764,615 |
| Nov 12, 2025 | 46.96 | 52.89 | 46.86 | 50.89 | 50.89 | 5.90% | 399,138 |
| Nov 11, 2025 | 46.42 | 48.28 | 45.22 | 48.06 | 48.06 | 6.15% | 427,289 |
| Nov 10, 2025 | 41.53 | 46.75 | 41.51 | 45.27 | 45.27 | 2.56% | 386,874 |
| Nov 7, 2025 | 51.77 | 52.76 | 43.44 | 44.14 | 44.14 | -4.50% | 514,819 |
| Nov 6, 2025 | 41.32 | 46.70 | 41.32 | 46.22 | 46.22 | 14.38% | 851,939 |
| Nov 5, 2025 | 42.00 | 43.26 | 40.30 | 40.41 | 40.41 | -6.63% | 596,505 |
| Nov 4, 2025 | 41.03 | 43.53 | 40.04 | 43.28 | 43.28 | 13.06% | 838,666 |
| Nov 3, 2025 | 38.39 | 39.46 | 36.74 | 38.28 | 38.28 | 4.00% | 575,857 |
| Oct 31, 2025 | 36.83 | 38.95 | 34.68 | 36.81 | 36.81 | -11.96% | 954,546 |
| Oct 30, 2025 | 37.70 | 41.88 | 37.42 | 41.81 | 41.81 | 15.18% | 648,746 |
| Oct 29, 2025 | 34.11 | 36.59 | 33.82 | 36.30 | 36.30 | 6.39% | 517,886 |
| Oct 28, 2025 | 31.86 | 34.51 | 31.45 | 34.12 | 34.12 | 7.40% | 531,542 |
| Oct 27, 2025 | 30.96 | 32.33 | 30.86 | 31.77 | 31.77 | -4.51% | 503,640 |
| Oct 24, 2025 | 32.78 | 34.00 | 32.55 | 33.27 | 33.27 | -2.97% | 406,562 |
| Oct 23, 2025 | 34.16 | 35.82 | 33.30 | 34.29 | 34.29 | -2.92% | 711,409 |
| Oct 22, 2025 | 32.70 | 36.21 | 31.88 | 35.32 | 35.32 | 13.94% | 896,375 |
| Oct 21, 2025 | 32.94 | 33.27 | 30.19 | 31.00 | 31.00 | -3.67% | 618,043 |
| Oct 20, 2025 | 32.15 | 32.57 | 30.01 | 32.18 | 32.18 | -4.71% | 712,723 |
| Oct 17, 2025 | 36.47 | 36.48 | 33.08 | 33.77 | 33.77 | -4.33% | 2,011,255 |
| Oct 16, 2025 | 31.74 | 35.65 | 31.45 | 35.30 | 35.30 | 8.65% | 1,070,938 |