Skip to main content
logo
Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
28.96
-2.21 (-7.09%)
At close: Oct 13, 2025, 4:00 PM EDT
29.10
+0.14 (0.48%)
After-hours: Oct 13, 2025, 6:20 PM EDT

SMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202530.9831.9729.3529.75--4.56%557,109
Oct 10, 202527.8431.3827.8431.1731.179.68%1,162,810
Oct 9, 202527.3828.7827.0428.4228.426.24%1,287,338
Oct 8, 202525.9628.1525.9026.7526.75-1.62%1,082,764
Oct 7, 202523.2427.1923.2427.1927.1917.55%1,494,185
Oct 6, 202522.6523.8222.4323.1323.13-4.46%1,057,802
Oct 3, 202524.3225.2323.3324.2124.210.12%1,333,627
Oct 2, 202524.7925.9024.1024.1824.18-8.16%1,670,703
Oct 1, 202527.4827.6525.4226.3326.33-10.11%1,331,417
Sep 30, 202529.5830.3328.9229.2929.292.52%668,448
Sep 29, 202531.0931.7928.2928.5728.57-11.14%1,163,852
Sep 26, 202534.0534.7632.0132.1532.15-5.66%992,975
Sep 25, 202531.2935.6531.2934.0834.0813.94%2,419,963
Sep 24, 202528.5329.9727.5529.9129.912.68%993,504
Sep 23, 202527.6529.1827.3229.1329.134.67%775,807
Sep 22, 202527.6728.8526.9727.8327.835.22%1,303,864
Sep 19, 202526.0627.5925.2926.4526.452.48%829,675
Sep 18, 202528.1628.3824.2225.8125.81-11.85%1,834,833
Sep 17, 202528.3930.3827.5529.2829.283.21%1,206,710
Sep 16, 202529.4530.2028.3628.3728.37-4.51%794,917
Sep 15, 202529.3530.9929.1829.7129.712.17%1,000,282
Sep 12, 202529.5029.7628.2529.0829.08-3.29%712,185
Sep 11, 202529.9530.7229.4930.0730.070.10%1,060,933
Sep 10, 202529.0030.8327.6130.0430.041.18%1,106,292
Sep 9, 202529.3730.4129.1029.6929.690.92%823,125
Sep 8, 202529.7630.7828.9429.4229.423.59%1,033,571
Sep 5, 202528.6331.2928.2628.4028.40-5.27%1,290,883
Sep 4, 202529.5831.7329.1029.9829.981.66%1,124,218
Sep 3, 202527.5929.9127.2029.4929.496.54%737,301
Sep 2, 202528.8229.3226.5027.6827.68-4.29%1,656,835
Aug 29, 202528.8729.2228.0728.9228.922.66%1,499,922
Aug 28, 202526.9728.5426.7328.1728.171.66%980,925
Aug 27, 202526.7827.7426.2827.7127.715.44%1,211,723
Aug 26, 202527.8228.0026.2326.2826.28-4.82%1,061,794
Aug 25, 202527.4328.2226.4627.6127.618.23%1,416,339
Aug 22, 202529.6129.8525.3025.5125.51-12.31%1,966,031
Aug 21, 202528.7529.5228.1529.0929.093.89%1,563,770
Aug 20, 202528.8331.2727.7828.0028.00-4.66%2,177,366
Aug 19, 202525.5829.8025.4429.3729.3714.82%1,847,336
Aug 18, 202526.0226.3025.0525.5825.581.55%1,080,286
Aug 15, 202524.4426.0324.4425.1925.193.45%1,263,482
Aug 14, 202523.6025.2623.4724.3524.358.75%1,419,207
Aug 13, 202521.5323.1221.4122.3922.392.14%1,153,553
Aug 12, 202521.2222.3921.1621.9221.922.81%1,206,590
Aug 11, 202520.9121.4419.7821.3221.32-2.38%1,795,303
Aug 8, 202521.6122.5020.4021.8421.843.26%1,551,970
Aug 7, 202522.8722.9420.6921.1521.15-9.77%1,934,678
Aug 6, 202524.6224.7923.3323.4423.44-4.29%780,225
Aug 5, 202523.5124.7423.0024.4924.496.85%1,218,613
Aug 4, 202525.2026.1722.8222.9222.92-12.18%1,683,867