Skip to main content
Daily Target 1.5X Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
12.51
-1.97 (-13.60%)
At close: Sep 26, 2024, 4:00 PM
12.56
+0.05 (0.39%)
After-hours: Sep 26, 2024, 7:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.3614.4813.6714.4814.481.81%159,134
Sep 24, 202414.8015.2514.1914.2214.22-3.98%274,894
Sep 23, 202415.2715.4414.5614.8114.81-5.32%147,040
Sep 20, 202415.5816.1015.1315.6415.640.35%142,634
Sep 19, 202416.4916.6514.9015.5915.59-14.15%136,671
Sep 18, 202418.5018.9816.7518.1618.16-1.45%315,169
Sep 17, 202417.0018.8316.7018.4318.433.74%275,744
Sep 16, 202417.2718.0217.2717.7617.767.17%272,868
Sep 13, 202418.8319.0216.2216.5716.57-12.34%153,630
Sep 12, 202419.2219.5418.1718.9118.91-1.22%82,687
Sep 11, 202420.2920.8118.9919.1419.140.16%151,710
Sep 10, 202420.6521.0419.1119.1119.11-5.86%108,672
Sep 9, 202422.1222.4020.2520.3020.30-14.06%143,462
Sep 6, 202421.2023.6820.8023.6223.626.57%134,369
Sep 5, 202421.4522.2020.5022.1722.176.46%151,995
Sep 4, 202422.0422.6020.6020.8220.82-3.13%132,259
Sep 3, 202419.3821.5219.3821.4921.4910.90%113,997
Aug 30, 202418.9920.1218.8019.3819.380.56%75,796
Aug 29, 202418.3619.5417.8319.2719.27-0.65%60,673
Aug 28, 202418.2419.6118.2319.4019.408.71%100,794
Aug 27, 202417.0618.0717.0617.8517.856.95%130,683
Aug 26, 202416.4316.7215.8516.6916.693.09%112,704
Aug 23, 202418.9619.3515.7916.1916.19-18.08%187,974
Aug 22, 202418.3919.7618.2619.7619.767.84%40,703