Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
5.98
+0.77 (14.78%)
At close: Feb 21, 2025, 4:00 PM
5.74
-0.24 (-4.01%)
After-hours: Feb 21, 2025, 7:30 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.08 | 5.99 | 5.04 | 5.98 | 5.98 | 14.78% | 14,185,050 |
| Feb 20, 2025 | 5.21 | 5.51 | 5.08 | 5.21 | 5.21 | -2.98% | 9,794,007 |
| Feb 19, 2025 | 4.84 | 5.43 | 4.75 | 5.37 | 5.37 | 8.70% | 14,522,943 |
| Feb 18, 2025 | 4.83 | 5.14 | 4.76 | 4.94 | 4.94 | 2.28% | 12,587,972 |
| Feb 14, 2025 | 5.24 | 5.27 | 4.60 | 4.83 | 4.83 | -8.17% | 13,800,898 |
| Feb 13, 2025 | 5.20 | 5.49 | 5.08 | 5.26 | 5.26 | 1.35% | 10,001,154 |
| Feb 12, 2025 | 5.61 | 5.65 | 5.05 | 5.19 | 5.19 | -4.60% | 15,214,324 |
| Feb 11, 2025 | 5.06 | 5.47 | 4.88 | 5.44 | 5.44 | 9.02% | 12,391,212 |
| Feb 10, 2025 | 5.03 | 5.20 | 4.82 | 4.99 | 4.99 | -4.41% | 8,548,652 |
| Feb 7, 2025 | 4.98 | 5.24 | 4.68 | 5.22 | 5.22 | -1.32% | 21,701,698 |
| Feb 6, 2025 | 4.91 | 5.44 | 4.75 | 5.29 | 5.29 | 6.44% | 18,166,360 |
| Feb 5, 2025 | 4.64 | 5.05 | 4.55 | 4.97 | 4.97 | 6.65% | 12,786,976 |
| Feb 4, 2025 | 4.85 | 4.88 | 4.52 | 4.66 | 4.66 | -0.85% | 16,032,390 |
| Feb 3, 2025 | 5.83 | 5.85 | 4.64 | 4.70 | 4.70 | -7.66% | 32,022,227 |
| Jan 31, 2025 | 4.93 | 5.16 | 4.56 | 5.09 | 5.09 | 3.46% | 18,521,167 |
| Jan 30, 2025 | 4.76 | 4.98 | 4.47 | 4.92 | 4.92 | 0.61% | 16,829,329 |
| Jan 29, 2025 | 4.98 | 5.26 | 4.82 | 4.89 | 4.89 | -3.17% | 19,017,751 |
| Jan 28, 2025 | 4.83 | 5.14 | 4.71 | 5.05 | 5.05 | 6.54% | 17,779,614 |
| Jan 27, 2025 | 4.93 | 5.40 | 4.51 | 4.74 | 4.74 | 3.49% | 34,073,149 |
| Jan 24, 2025 | 4.05 | 4.65 | 4.05 | 4.58 | 4.58 | 10.10% | 24,769,584 |
| Jan 23, 2025 | 4.20 | 4.22 | 3.80 | 4.16 | 4.16 | 2.21% | 42,541,655 |
| Jan 22, 2025 | 3.93 | 4.20 | 3.82 | 4.07 | 4.07 | 5.71% | 22,558,817 |
| Jan 21, 2025 | 3.74 | 4.23 | 3.58 | 3.85 | 3.85 | 3.77% | 38,593,085 |
| Jan 17, 2025 | 4.02 | 4.11 | 3.68 | 3.71 | 3.71 | -16.25% | 26,164,025 |
| Jan 16, 2025 | 4.65 | 4.97 | 4.36 | 4.43 | 4.43 | -3.70% | 19,573,995 |
| Jan 15, 2025 | 4.70 | 4.83 | 4.38 | 4.60 | 4.60 | -10.51% | 25,431,350 |
| Jan 14, 2025 | 5.15 | 5.53 | 4.72 | 5.14 | 5.14 | -8.38% | 28,429,380 |
| Jan 13, 2025 | 6.27 | 6.48 | 5.60 | 5.61 | 5.61 | -0.53% | 23,953,642 |
| Jan 10, 2025 | 5.60 | 5.98 | 5.35 | 5.64 | 5.64 | 2.17% | 24,429,849 |
| Jan 8, 2025 | 5.43 | 5.97 | 5.14 | 5.52 | 5.52 | 5.75% | 30,709,196 |
| Jan 7, 2025 | 4.66 | 5.37 | 4.54 | 5.22 | 5.22 | 20.00% | 38,388,244 |
| Jan 6, 2025 | 5.35 | 5.82 | 4.25 | 4.35 | 4.35 | -23.42% | 28,227,018 |
| Jan 3, 2025 | 7.58 | 7.63 | 5.50 | 5.68 | 5.68 | -26.42% | 24,771,690 |
| Jan 2, 2025 | 7.72 | 8.18 | 7.15 | 7.72 | 7.72 | -7.43% | 22,858,023 |
| Dec 31, 2024 | 6.99 | 8.58 | 6.91 | 8.34 | 8.34 | 8.74% | 24,146,882 |
| Dec 30, 2024 | 7.00 | 7.71 | 6.99 | 7.67 | 7.67 | 16.57% | 20,740,863 |
| Dec 27, 2024 | 6.15 | 6.84 | 6.15 | 6.58 | 6.58 | 6.47% | 12,415,043 |
| Dec 26, 2024 | 5.92 | 6.22 | 5.86 | 6.18 | 6.18 | 9.57% | 11,503,077 |
| Dec 24, 2024 | 6.25 | 6.27 | 5.54 | 5.64 | 5.64 | -15.57% | 13,150,831 |
| Dec 23, 2024 | 5.92 | 6.80 | 5.85 | 6.68 | 6.68 | 16.78% | 17,998,982 |
| Dec 20, 2024 | 7.76 | 7.85 | 5.69 | 5.72 | 5.72 | -22.91% | 37,109,336 |
| 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% | 26,664,877 |
| 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% | 5,654,233 |
| Nov 18, 2024 | 10.39 | 10.68 | 7.77 | 7.94 | 7.94 | -25.64% | 2,165,110 |
| Nov 15, 2024 | 11.00 | 11.90 | 10.08 | 10.68 | 10.68 | -8.73% | 932,318 |
| Nov 14, 2024 | 10.65 | 12.30 | 10.29 | 11.70 | 11.70 | 0.65% | 1,258,391 |
| Nov 13, 2024 | 9.50 | 11.95 | 8.53 | 11.63 | 11.63 | 16.25% | 2,900,245 |
| Nov 12, 2024 | 11.55 | 12.10 | 9.80 | 10.00 | 10.00 | -9.50% | 2,224,613 |
| Nov 11, 2024 | 18.35 | 18.90 | 9.52 | 11.05 | 11.05 | -51.43% | 2,294,583 |
| Nov 8, 2024 | 22.00 | 24.10 | 21.35 | 22.75 | 22.75 | - | 318,632 |
| Nov 7, 2024 | 25.55 | 26.25 | 20.85 | 22.75 | 22.75 | -10.26% | 533,032 |
| Nov 6, 2024 | 24.60 | 29.70 | 24.36 | 25.35 | 25.35 | -26.31% | 423,756 |
| Nov 5, 2024 | 32.55 | 35.05 | 29.55 | 34.40 | 34.40 | -4.31% | 260,142 |
| Nov 4, 2024 | 34.95 | 36.45 | 33.45 | 35.95 | 35.95 | 5.74% | 190,929 |
| Nov 1, 2024 | 30.05 | 34.85 | 27.60 | 34.00 | 34.00 | 12.21% | 376,009 |
| Oct 31, 2024 | 28.60 | 32.01 | 28.36 | 30.30 | 30.30 | 2.02% | 430,230 |
| Oct 30, 2024 | 29.95 | 31.40 | 27.95 | 29.70 | 29.70 | 8.99% | 466,963 |
| Oct 29, 2024 | 26.30 | 28.48 | 25.80 | 27.25 | 27.25 | -2.21% | 477,678 |
| Oct 28, 2024 | 29.95 | 30.08 | 27.10 | 27.87 | 27.87 | -13.32% | 201,056 |
| Oct 25, 2024 | 31.70 | 33.50 | 29.95 | 32.15 | 32.15 | 0.29% | 311,928 |
| Oct 24, 2024 | 35.95 | 36.35 | 31.75 | 32.06 | 32.06 | -14.74% | 120,506 |
| Oct 23, 2024 | 37.45 | 39.75 | 35.50 | 37.60 | 37.60 | 3.72% | 121,885 |
| Oct 22, 2024 | 37.05 | 38.10 | 35.90 | 36.25 | 36.25 | -0.28% | 135,326 |
| Oct 21, 2024 | 37.50 | 39.05 | 35.40 | 36.35 | 36.35 | -2.42% | 225,573 |
| Oct 18, 2024 | 43.50 | 43.75 | 36.31 | 37.25 | 37.25 | -17.13% | 236,910 |
| Oct 17, 2024 | 45.20 | 47.70 | 43.25 | 44.95 | 44.95 | 0.45% | 240,079 |
| Oct 16, 2024 | 42.65 | 45.55 | 42.60 | 44.75 | 44.75 | 0.11% | 150,945 |
| Oct 15, 2024 | 40.80 | 46.10 | 39.45 | 44.70 | 44.70 | 5.42% | 333,838 |
| Oct 14, 2024 | 36.00 | 42.45 | 35.40 | 42.40 | 42.40 | 7.34% | 243,201 |
| Oct 11, 2024 | 49.40 | 49.90 | 39.45 | 39.50 | 39.50 | -23.60% | 198,665 |
| Oct 10, 2024 | 48.35 | 53.87 | 48.35 | 51.70 | 51.70 | 4.02% | 169,116 |
| Oct 9, 2024 | 49.30 | 51.00 | 46.10 | 49.70 | 49.70 | 2.53% | 148,548 |
| Oct 8, 2024 | 50.90 | 51.40 | 45.85 | 48.47 | 48.47 | -4.71% | 141,489 |
| Oct 7, 2024 | 53.95 | 54.15 | 48.30 | 50.87 | 50.87 | -8.10% | 165,736 |
| Oct 4, 2024 | 60.95 | 62.35 | 55.35 | 55.35 | 55.35 | -12.28% | 100,066 |
| Oct 3, 2024 | 63.15 | 66.05 | 61.80 | 63.10 | 63.10 | 1.30% | 60,925 |
| Oct 2, 2024 | 64.90 | 65.35 | 57.23 | 62.29 | 62.29 | -1.83% | 71,909 |
| Oct 1, 2024 | 60.40 | 66.30 | 60.40 | 63.45 | 63.45 | 4.97% | 92,782 |
| Sep 30, 2024 | 60.40 | 60.80 | 56.90 | 60.45 | 60.45 | 6.99% | 103,056 |
| Sep 27, 2024 | 59.90 | 60.85 | 55.00 | 56.50 | 56.50 | -9.68% | 150,293 |