Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
26.78
+0.36 (1.36%)
At close: Jun 27, 2025, 4:00 PM
26.60
-0.18 (-0.67%)
After-hours: Jun 27, 2025, 7:56 PM EDT
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.60 | 26.79 | 24.83 | 26.78 | 26.78 | 1.36% | 1,441,168 |
| Jun 26, 2025 | 26.48 | 26.73 | 25.63 | 26.42 | 26.42 | 1.11% | 943,536 |
| Jun 25, 2025 | 26.67 | 27.50 | 26.04 | 26.13 | 26.13 | -6.14% | 1,123,845 |
| Jun 24, 2025 | 28.34 | 28.75 | 26.74 | 27.84 | 27.84 | -5.47% | 1,115,621 |
| Jun 23, 2025 | 30.21 | 30.73 | 28.98 | 29.45 | 29.45 | 1.48% | 1,070,793 |
| Jun 20, 2025 | 28.58 | 29.78 | 28.13 | 29.02 | 29.02 | -0.65% | 899,062 |
| Jun 18, 2025 | 28.91 | 29.44 | 28.38 | 29.21 | 29.21 | 3.29% | 978,242 |
| Jun 17, 2025 | 28.30 | 29.43 | 27.84 | 28.28 | 28.28 | 3.67% | 1,012,909 |
| Jun 16, 2025 | 26.50 | 27.96 | 26.49 | 27.28 | 27.28 | 0.37% | 985,136 |
| Jun 13, 2025 | 28.37 | 28.99 | 27.10 | 27.18 | 27.18 | -1.70% | 1,340,099 |
| Jun 12, 2025 | 27.83 | 28.46 | 26.12 | 27.65 | 27.65 | 3.60% | 1,123,458 |
| Jun 11, 2025 | 26.09 | 27.55 | 25.95 | 26.69 | 26.69 | 2.03% | 724,603 |
| Jun 10, 2025 | 25.78 | 27.12 | 25.78 | 26.16 | 26.16 | 0.42% | 814,956 |
| Jun 9, 2025 | 27.99 | 28.25 | 25.64 | 26.05 | 26.05 | -9.39% | 1,225,553 |
| Jun 6, 2025 | 28.34 | 29.50 | 27.78 | 28.75 | 28.75 | -3.13% | 1,120,347 |
| Jun 5, 2025 | 27.43 | 30.31 | 27.27 | 29.68 | 29.68 | 6.76% | 1,255,892 |
| Jun 4, 2025 | 27.32 | 28.64 | 27.23 | 27.80 | 27.80 | 2.85% | 725,243 |
| Jun 3, 2025 | 28.27 | 29.48 | 26.48 | 27.03 | 27.03 | -7.94% | 1,670,167 |
| Jun 2, 2025 | 30.19 | 30.25 | 28.46 | 29.36 | 29.36 | -1.77% | 796,341 |
| May 30, 2025 | 29.93 | 31.53 | 29.42 | 29.89 | 29.89 | 0.71% | 1,014,787 |
| May 29, 2025 | 29.82 | 31.04 | 29.18 | 29.68 | 29.68 | -3.61% | 1,291,496 |
| May 28, 2025 | 30.21 | 31.70 | 29.83 | 30.79 | 30.79 | 4.23% | 1,144,571 |
| May 27, 2025 | 28.14 | 30.85 | 28.09 | 29.54 | 29.54 | -1.50% | 1,149,414 |
| May 23, 2025 | 27.13 | 30.20 | 27.04 | 29.99 | 29.99 | 15.35% | 1,317,214 |
| May 22, 2025 | 24.20 | 26.20 | 22.80 | 26.00 | 26.00 | 1.56% | 1,651,929 |
| May 21, 2025 | 24.40 | 26.60 | 23.20 | 25.60 | 25.60 | 6.67% | 2,554,210 |
| May 20, 2025 | 24.60 | 25.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,220,885 |
| May 19, 2025 | 27.40 | 27.40 | 24.40 | 24.40 | 24.40 | -6.87% | 1,420,772 |
| May 16, 2025 | 26.20 | 27.80 | 25.40 | 26.20 | 26.20 | -1.50% | 1,393,803 |
| May 15, 2025 | 25.00 | 27.00 | 24.60 | 26.60 | 26.60 | 9.02% | 1,538,372 |
| May 14, 2025 | 24.20 | 25.20 | 23.40 | 24.40 | 24.40 | 2.52% | 1,149,849 |
| May 13, 2025 | 25.00 | 26.20 | 23.80 | 23.80 | 23.80 | -9.16% | 1,404,323 |
| May 12, 2025 | 24.10 | 26.59 | 24.00 | 26.20 | 26.20 | 5.65% | 1,535,172 |
| May 9, 2025 | 24.20 | 26.00 | 23.00 | 24.80 | 24.80 | -0.80% | 1,271,640 |
| May 8, 2025 | 25.80 | 26.40 | 23.80 | 25.00 | 25.00 | -10.71% | 1,971,694 |
| May 7, 2025 | 28.00 | 28.78 | 27.40 | 28.00 | 28.00 | -3.45% | 1,372,612 |
| May 6, 2025 | 30.20 | 30.35 | 28.80 | 29.00 | 29.00 | 0.69% | 1,296,603 |
| May 5, 2025 | 29.40 | 30.80 | 28.20 | 28.80 | 28.80 | 2.86% | 1,141,306 |
| May 2, 2025 | 28.10 | 29.00 | 26.80 | 28.00 | 28.00 | -6.04% | 1,212,971 |
| May 1, 2025 | 28.30 | 30.00 | 26.40 | 29.80 | 29.80 | -1.32% | 1,466,683 |
| Apr 30, 2025 | 31.20 | 33.00 | 29.60 | 30.20 | 30.20 | 1.34% | 1,529,175 |
| Apr 29, 2025 | 32.20 | 32.60 | 29.60 | 29.80 | 29.80 | -6.87% | 907,713 |
| Apr 28, 2025 | 31.80 | 34.79 | 31.60 | 32.00 | 32.00 | -1.23% | 1,047,410 |
| Apr 25, 2025 | 35.30 | 35.40 | 31.40 | 32.40 | 32.40 | -9.50% | 1,159,292 |
| Apr 24, 2025 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | -3.24% | 1,112,848 |
| Apr 23, 2025 | 34.80 | 38.60 | 34.80 | 37.00 | 37.00 | -1.60% | 1,414,358 |
| Apr 22, 2025 | 41.80 | 42.20 | 36.00 | 37.60 | 37.60 | -15.70% | 2,241,440 |
| Apr 21, 2025 | 42.80 | 47.20 | 41.00 | 44.60 | 44.60 | -0.89% | 1,192,093 |
| Apr 17, 2025 | 46.00 | 48.20 | 44.00 | 45.00 | 45.00 | -3.43% | 743,680 |
| Apr 16, 2025 | 48.60 | 49.00 | 44.60 | 46.60 | 46.60 | -0.43% | 1,488,052 |