Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
50.89
+2.83 (5.90%)
At close: Nov 12, 2025, 4:00 PM EST
51.15
+0.26 (0.51%)
After-hours: Nov 12, 2025, 7:54 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 46.96 | 50.36 | 46.86 | 50.63 | - | 5.36% | 177,829 |
| 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% | 593,546 |
| Nov 4, 2025 | 41.03 | 43.53 | 40.04 | 43.28 | 43.28 | 13.06% | 838,666 |
| Nov 3, 2025 | 38.39 | 39.46 | 36.74 | 38.28 | 38.28 | 4.00% | 575,857 |
| Oct 31, 2025 | 36.83 | 38.95 | 34.68 | 36.81 | 36.81 | -11.96% | 954,546 |
| Oct 30, 2025 | 37.70 | 41.88 | 37.42 | 41.81 | 41.81 | 15.18% | 648,746 |
| Oct 29, 2025 | 34.11 | 36.59 | 33.82 | 36.30 | 36.30 | 6.39% | 517,886 |
| Oct 28, 2025 | 31.86 | 34.51 | 31.45 | 34.12 | 34.12 | 7.40% | 531,542 |
| Oct 27, 2025 | 30.96 | 32.33 | 30.86 | 31.77 | 31.77 | -4.51% | 503,640 |
| Oct 24, 2025 | 32.78 | 34.00 | 32.55 | 33.27 | 33.27 | -2.97% | 406,562 |
| Oct 23, 2025 | 34.16 | 35.82 | 33.30 | 34.29 | 34.29 | -2.92% | 711,409 |
| Oct 22, 2025 | 32.70 | 36.21 | 31.88 | 35.32 | 35.32 | 13.94% | 896,375 |
| Oct 21, 2025 | 32.94 | 33.27 | 30.19 | 31.00 | 31.00 | -3.67% | 618,043 |
| Oct 20, 2025 | 32.15 | 32.57 | 30.01 | 32.18 | 32.18 | -4.71% | 712,723 |
| Oct 17, 2025 | 36.47 | 36.48 | 33.08 | 33.77 | 33.77 | -4.33% | 2,011,255 |
| Oct 16, 2025 | 31.74 | 35.65 | 31.45 | 35.30 | 35.30 | 8.65% | 1,070,938 |
| Oct 15, 2025 | 31.18 | 32.87 | 29.98 | 32.49 | 32.49 | 2.69% | 826,959 |
| Oct 14, 2025 | 31.61 | 32.27 | 29.52 | 31.64 | 31.64 | 9.25% | 869,375 |
| Oct 13, 2025 | 30.98 | 31.97 | 28.89 | 28.96 | 28.96 | -7.09% | 768,331 |
| Oct 10, 2025 | 27.84 | 31.38 | 27.84 | 31.17 | 31.17 | 9.68% | 1,162,810 |
| Oct 9, 2025 | 27.38 | 28.78 | 27.04 | 28.42 | 28.42 | 6.24% | 1,287,338 |
| Oct 8, 2025 | 25.96 | 28.15 | 25.90 | 26.75 | 26.75 | -1.62% | 1,082,764 |
| Oct 7, 2025 | 23.24 | 27.19 | 23.24 | 27.19 | 27.19 | 17.55% | 1,494,185 |
| Oct 6, 2025 | 22.65 | 23.82 | 22.43 | 23.13 | 23.13 | -4.46% | 1,057,802 |
| Oct 3, 2025 | 24.32 | 25.23 | 23.33 | 24.21 | 24.21 | 0.12% | 1,333,627 |
| Oct 2, 2025 | 24.79 | 25.90 | 24.10 | 24.18 | 24.18 | -8.16% | 1,670,703 |
| Oct 1, 2025 | 27.48 | 27.65 | 25.42 | 26.33 | 26.33 | -10.11% | 1,331,417 |
| Sep 30, 2025 | 29.58 | 30.33 | 28.92 | 29.29 | 29.29 | 2.52% | 668,448 |
| Sep 29, 2025 | 31.09 | 31.79 | 28.29 | 28.57 | 28.57 | -11.14% | 1,163,852 |
| Sep 26, 2025 | 34.05 | 34.76 | 32.01 | 32.15 | 32.15 | -5.66% | 992,975 |
| Sep 25, 2025 | 31.29 | 35.65 | 31.29 | 34.08 | 34.08 | 13.94% | 2,419,963 |
| Sep 24, 2025 | 28.53 | 29.97 | 27.55 | 29.91 | 29.91 | 2.68% | 993,504 |
| Sep 23, 2025 | 27.65 | 29.18 | 27.32 | 29.13 | 29.13 | 4.67% | 775,807 |
| Sep 22, 2025 | 27.67 | 28.85 | 26.97 | 27.83 | 27.83 | 5.22% | 1,303,864 |
| Sep 19, 2025 | 26.06 | 27.59 | 25.29 | 26.45 | 26.45 | 2.48% | 829,675 |
| Sep 18, 2025 | 28.16 | 28.38 | 24.22 | 25.81 | 25.81 | -11.85% | 1,834,833 |
| Sep 17, 2025 | 28.39 | 30.38 | 27.55 | 29.28 | 29.28 | 3.21% | 1,206,710 |
| Sep 16, 2025 | 29.45 | 30.20 | 28.36 | 28.37 | 28.37 | -4.51% | 794,917 |
| Sep 15, 2025 | 29.35 | 30.99 | 29.18 | 29.71 | 29.71 | 2.17% | 1,000,282 |
| Sep 12, 2025 | 29.50 | 29.76 | 28.25 | 29.08 | 29.08 | -3.29% | 712,185 |
| Sep 11, 2025 | 29.95 | 30.72 | 29.49 | 30.07 | 30.07 | 0.10% | 1,060,933 |
| Sep 10, 2025 | 29.00 | 30.83 | 27.61 | 30.04 | 30.04 | 1.18% | 1,106,292 |
| Sep 9, 2025 | 29.37 | 30.41 | 29.10 | 29.69 | 29.69 | 0.92% | 823,125 |
| Sep 8, 2025 | 29.76 | 30.78 | 28.94 | 29.42 | 29.42 | 3.59% | 1,033,571 |
| Sep 5, 2025 | 28.63 | 31.29 | 28.26 | 28.40 | 28.40 | -5.27% | 1,290,883 |
| Sep 4, 2025 | 29.58 | 31.73 | 29.10 | 29.98 | 29.98 | 1.66% | 1,124,218 |