Skip to main content
logo
Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
20.25
+2.26 (12.56%)
At close: Jul 18, 2025, 4:00 PM
19.90
-0.35 (-1.73%)
After-hours: Jul 18, 2025, 7:58 PM EDT

SMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.9920.3417.8120.2520.2512.54%2,172,810
Jul 17, 202518.0418.3817.6917.9917.991.62%1,643,609
Jul 16, 202518.3318.5717.5917.7117.71-5.71%2,142,618
Jul 15, 202518.6118.9517.7218.7818.783.36%2,814,797
Jul 14, 202518.5419.1017.6818.1718.17-7.58%2,877,493
Jul 11, 202520.0820.7419.2419.6619.66-6.20%1,906,403
Jul 10, 202521.9522.0120.8920.9620.96-2.92%1,342,504
Jul 9, 202523.2323.9321.5221.5921.59-9.40%1,000,821
Jul 8, 202523.4624.2923.2423.8323.83-0.71%567,752
Jul 7, 202523.1324.0122.8824.0024.004.12%1,055,628
Jul 3, 202523.4523.4521.8423.0523.05-1.03%1,609,237
Jul 2, 202526.4126.5522.8623.2923.29-14.88%1,582,773
Jul 1, 202524.9927.5924.7327.3627.3614.33%1,071,535
Jun 30, 202525.9826.6423.4923.9323.93-10.64%1,720,424
Jun 27, 202526.6026.7924.8326.7826.781.36%1,442,238
Jun 26, 202526.4826.7325.6326.4226.421.11%943,536
Jun 25, 202526.6727.5026.0426.1326.13-6.14%1,123,845
Jun 24, 202528.3428.7526.7427.8427.84-5.47%1,115,621
Jun 23, 202530.2130.7328.9829.4529.451.48%1,070,793
Jun 20, 202528.5829.7828.1329.0229.02-0.65%899,062
Jun 18, 202528.9129.4428.3829.2129.213.29%978,242
Jun 17, 202528.3029.4327.8428.2828.283.67%1,012,909
Jun 16, 202526.5027.9626.4927.2827.280.37%985,136
Jun 13, 202528.3728.9927.1027.1827.18-1.70%1,340,099
Jun 12, 202527.8328.4626.1227.6527.653.60%1,123,458
Jun 11, 202526.0927.5525.9526.6926.692.03%724,603
Jun 10, 202525.7827.1225.7826.1626.160.42%814,956
Jun 9, 202527.9928.2525.6426.0526.05-9.39%1,225,553
Jun 6, 202528.3429.5027.7828.7528.75-3.13%1,120,347
Jun 5, 202527.4330.3127.2729.6829.686.76%1,255,892
Jun 4, 202527.3228.6427.2327.8027.802.85%725,243
Jun 3, 202528.2729.4826.4827.0327.03-7.94%1,670,167
Jun 2, 202530.1930.2528.4629.3629.36-1.77%796,341
May 30, 202529.9331.5329.4229.8929.890.71%1,014,787
May 29, 202529.8231.0429.1829.6829.68-3.61%1,291,496
May 28, 202530.2131.7029.8330.7930.794.23%1,144,571
May 27, 202528.1430.8528.0929.5429.54-1.50%1,149,414
May 23, 202527.1330.2027.0429.9929.9915.35%1,317,214
May 22, 202524.2026.2022.8026.0026.001.56%1,651,929
May 21, 202524.4026.6023.2025.6025.606.67%2,554,210
May 20, 202524.6025.4024.0024.0024.00-1.64%1,220,885
May 19, 202527.4027.4024.4024.4024.40-6.87%1,420,772
May 16, 202526.2027.8025.4026.2026.20-1.50%1,393,803
May 15, 202525.0027.0024.6026.6026.609.02%1,538,372
May 14, 202524.2025.2023.4024.4024.402.52%1,149,849
May 13, 202525.0026.2023.8023.8023.80-9.16%1,404,323
May 12, 202524.1026.5924.0026.2026.205.65%1,535,172
May 9, 202524.2026.0023.0024.8024.80-0.80%1,271,640
May 8, 202525.8026.4023.8025.0025.00-10.71%1,971,694
May 7, 202528.0028.7827.4028.0028.00-3.45%1,372,612