Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
66.58
-2.39 (-3.47%)
At close: Jan 16, 2026, 4:00 PM EST
66.00
-0.58 (-0.87%)
After-hours: Jan 16, 2026, 7:59 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 67.85 | 71.46 | 66.53 | 66.58 | 66.58 | -3.47% | 217,904 |
| Jan 15, 2026 | 63.70 | 69.56 | 63.45 | 68.97 | 68.97 | 9.34% | 518,968 |
| Jan 14, 2026 | 63.85 | 65.56 | 54.59 | 63.08 | 63.08 | -7.17% | 971,812 |
| Jan 13, 2026 | 76.29 | 78.00 | 67.52 | 67.95 | 67.95 | -13.67% | 394,888 |
| Jan 12, 2026 | 85.36 | 86.55 | 76.94 | 78.71 | 78.71 | -6.03% | 262,840 |
| Jan 9, 2026 | 75.60 | 85.47 | 75.00 | 83.76 | 83.76 | 11.47% | 417,138 |
| Jan 8, 2026 | 83.38 | 85.78 | 71.65 | 75.14 | 75.14 | -6.45% | 551,000 |
| Jan 7, 2026 | 78.83 | 83.80 | 71.70 | 80.32 | 80.32 | -4.81% | 553,008 |
| Jan 6, 2026 | 76.35 | 88.12 | 76.00 | 84.38 | 84.38 | 7.75% | 305,595 |
| Jan 5, 2026 | 80.18 | 82.27 | 75.10 | 78.31 | 78.31 | -9.27% | 316,314 |
| Jan 2, 2026 | 89.28 | 95.47 | 82.44 | 86.31 | 86.31 | -6.99% | 371,867 |
| Dec 31, 2025 | 88.44 | 93.41 | 87.50 | 92.80 | 92.80 | 4.65% | 282,284 |
| Dec 30, 2025 | 88.81 | 90.50 | 84.60 | 88.68 | 88.68 | -0.42% | 229,480 |
| Dec 29, 2025 | 86.26 | 89.10 | 81.15 | 89.05 | 89.05 | 4.40% | 273,084 |
| 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 |