Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
57.13
+1.77 (3.20%)
At close: Mar 20, 2026, 4:00 PM EDT
56.20
-0.93 (-1.63%)
After-hours: Mar 20, 2026, 7:07 PM EDT
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 54.31 | 58.38 | 54.31 | 57.13 | 57.13 | 3.20% | 227,409 |
| Mar 19, 2026 | 57.55 | 59.10 | 54.13 | 55.36 | 55.36 | 3.61% | 288,437 |
| Mar 18, 2026 | 50.43 | 53.52 | 49.68 | 53.43 | 53.43 | 13.06% | 399,495 |
| Mar 17, 2026 | 50.00 | 50.66 | 46.17 | 47.26 | 47.26 | -3.94% | 408,791 |
| Mar 16, 2026 | 50.82 | 52.50 | 48.75 | 49.20 | 49.20 | -11.49% | 562,671 |
| Mar 13, 2026 | 51.96 | 56.32 | 49.31 | 55.59 | 55.59 | -3.49% | 456,066 |
| Mar 12, 2026 | 57.63 | 60.57 | 56.46 | 57.60 | 57.60 | 1.28% | 221,267 |
| Mar 11, 2026 | 55.52 | 59.10 | 53.25 | 56.87 | 56.87 | 0.16% | 178,698 |
| Mar 10, 2026 | 53.74 | 58.57 | 53.48 | 56.78 | 56.78 | 0.87% | 328,953 |
| Mar 9, 2026 | 58.93 | 59.54 | 55.30 | 56.29 | 56.29 | -8.16% | 335,003 |
| Mar 6, 2026 | 60.26 | 62.64 | 59.25 | 61.29 | 61.29 | 8.88% | 320,517 |
| Mar 5, 2026 | 52.60 | 57.71 | 51.77 | 56.29 | 56.29 | 9.05% | 472,100 |
| Mar 4, 2026 | 55.09 | 55.67 | 48.70 | 51.62 | 51.62 | -20.99% | 613,086 |
| Mar 3, 2026 | 64.69 | 69.43 | 61.76 | 65.33 | 65.33 | 7.38% | 306,945 |
| Mar 2, 2026 | 69.97 | 70.46 | 58.33 | 60.84 | 60.84 | -11.99% | 344,226 |
| Feb 27, 2026 | 70.11 | 71.18 | 68.38 | 69.13 | 69.13 | 5.04% | 297,560 |
| Feb 26, 2026 | 65.60 | 70.44 | 63.90 | 65.81 | 65.81 | 3.02% | 362,363 |
| Feb 25, 2026 | 71.36 | 71.77 | 61.19 | 63.88 | 63.88 | -17.58% | 487,813 |
| Feb 24, 2026 | 81.42 | 85.07 | 75.17 | 77.51 | 77.51 | -1.62% | 363,081 |
| Feb 23, 2026 | 74.45 | 79.76 | 71.72 | 78.79 | 78.79 | 11.13% | 365,216 |
| Feb 20, 2026 | 71.67 | 72.48 | 65.30 | 70.90 | 70.90 | -2.41% | 299,168 |
| Feb 19, 2026 | 80.27 | 82.00 | 72.12 | 72.65 | 72.65 | -7.04% | 323,828 |
| Feb 18, 2026 | 75.65 | 80.00 | 70.12 | 78.15 | 78.15 | 5.45% | 343,096 |
| Feb 17, 2026 | 73.96 | 77.00 | 70.55 | 74.11 | 74.11 | 7.59% | 295,616 |
| Feb 13, 2026 | 78.57 | 79.91 | 67.09 | 68.88 | 68.88 | -17.95% | 503,133 |
| Feb 12, 2026 | 78.11 | 86.91 | 76.97 | 83.95 | 83.95 | 5.15% | 612,406 |
| Feb 11, 2026 | 71.97 | 82.31 | 71.97 | 79.84 | 79.84 | 10.22% | 683,307 |
| Feb 10, 2026 | 71.50 | 72.75 | 66.57 | 72.44 | 72.44 | 7.89% | 413,380 |
| Feb 9, 2026 | 79.00 | 81.07 | 66.29 | 67.14 | 67.14 | -5.94% | 661,842 |
| Feb 6, 2026 | 126.93 | 126.93 | 69.46 | 71.38 | 71.38 | -52.35% | 1,049,260 |
| Feb 5, 2026 | 126.00 | 154.16 | 123.41 | 149.79 | 149.79 | 35.19% | 996,250 |
| 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% | 639,740 |
| Feb 2, 2026 | 95.70 | 97.17 | 86.69 | 95.69 | 95.69 | 13.42% | 467,008 |
| Jan 30, 2026 | 97.35 | 97.35 | 82.78 | 84.37 | 84.37 | -9.58% | 535,775 |
| Jan 29, 2026 | 80.68 | 96.73 | 80.68 | 93.31 | 93.31 | 19.48% | 625,798 |
| Jan 28, 2026 | 72.32 | 79.11 | 71.30 | 78.10 | 78.10 | 3.94% | 318,340 |
| Jan 27, 2026 | 76.65 | 79.59 | 75.11 | 75.14 | 75.14 | -1.39% | 265,196 |
| Jan 26, 2026 | 76.95 | 77.96 | 73.25 | 76.20 | 76.20 | 3.13% | 231,704 |
| 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 |