Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
23.85
+1.46 (6.52%)
Aug 14, 2025, 9:32 AM - Market open
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.53 | 23.12 | 21.41 | 22.39 | 22.39 | 2.14% | 1,153,553 |
| Aug 12, 2025 | 21.22 | 22.39 | 21.16 | 21.92 | 21.92 | 2.81% | 1,206,590 |
| Aug 11, 2025 | 20.91 | 21.44 | 19.78 | 21.32 | 21.32 | -2.38% | 1,795,303 |
| Aug 8, 2025 | 21.61 | 22.50 | 20.40 | 21.84 | 21.84 | 3.26% | 1,551,970 |
| Aug 7, 2025 | 22.87 | 22.94 | 20.69 | 21.15 | 21.15 | -9.77% | 1,934,678 |
| Aug 6, 2025 | 24.62 | 24.79 | 23.33 | 23.44 | 23.44 | -4.29% | 780,225 |
| Aug 5, 2025 | 23.51 | 24.74 | 23.00 | 24.49 | 24.49 | 6.85% | 1,218,613 |
| Aug 4, 2025 | 25.20 | 26.17 | 22.82 | 22.92 | 22.92 | -12.18% | 1,683,867 |
| Aug 1, 2025 | 23.48 | 26.20 | 23.25 | 26.10 | 26.10 | 18.10% | 2,963,298 |
| Jul 31, 2025 | 22.58 | 22.80 | 21.21 | 22.10 | 22.10 | -4.04% | 1,163,680 |
| Jul 30, 2025 | 22.85 | 23.32 | 21.97 | 23.03 | 23.03 | -0.26% | 804,720 |
| Jul 29, 2025 | 21.79 | 23.55 | 21.78 | 23.09 | 23.09 | 4.43% | 624,091 |
| Jul 28, 2025 | 20.75 | 22.13 | 20.72 | 22.11 | 22.11 | 1.01% | 721,079 |
| Jul 25, 2025 | 21.94 | 22.25 | 21.38 | 21.89 | 21.89 | 4.36% | 863,260 |
| Jul 24, 2025 | 21.07 | 21.90 | 20.50 | 20.98 | 20.98 | -1.06% | 707,886 |
| Jul 23, 2025 | 20.26 | 21.85 | 20.19 | 21.20 | 21.20 | 6.51% | 1,307,112 |
| Jul 22, 2025 | 19.65 | 21.13 | 19.27 | 19.91 | 19.91 | -0.38% | 1,754,281 |
| Jul 21, 2025 | 19.58 | 20.08 | 18.96 | 19.98 | 19.98 | -1.33% | 1,572,872 |
| Jul 18, 2025 | 17.99 | 20.34 | 17.81 | 20.25 | 20.25 | 12.54% | 2,172,810 |
| Jul 17, 2025 | 18.04 | 18.38 | 17.69 | 17.99 | 17.99 | 1.62% | 1,643,609 |
| Jul 16, 2025 | 18.33 | 18.57 | 17.59 | 17.71 | 17.71 | -5.71% | 2,142,618 |
| Jul 15, 2025 | 18.61 | 18.95 | 17.72 | 18.78 | 18.78 | 3.36% | 2,814,797 |
| Jul 14, 2025 | 18.54 | 19.10 | 17.68 | 18.17 | 18.17 | -7.58% | 2,877,493 |
| Jul 11, 2025 | 20.08 | 20.74 | 19.24 | 19.66 | 19.66 | -6.20% | 1,906,403 |
| Jul 10, 2025 | 21.95 | 22.01 | 20.89 | 20.96 | 20.96 | -2.92% | 1,342,504 |
| Jul 9, 2025 | 23.23 | 23.93 | 21.52 | 21.59 | 21.59 | -9.40% | 1,000,821 |
| Jul 8, 2025 | 23.46 | 24.29 | 23.24 | 23.83 | 23.83 | -0.71% | 567,752 |
| Jul 7, 2025 | 23.13 | 24.01 | 22.88 | 24.00 | 24.00 | 4.12% | 1,055,628 |
| Jul 3, 2025 | 23.45 | 23.45 | 21.84 | 23.05 | 23.05 | -1.03% | 1,609,237 |
| Jul 2, 2025 | 26.41 | 26.55 | 22.86 | 23.29 | 23.29 | -14.88% | 1,582,773 |
| Jul 1, 2025 | 24.99 | 27.59 | 24.73 | 27.36 | 27.36 | 14.33% | 1,071,535 |
| Jun 30, 2025 | 25.98 | 26.64 | 23.49 | 23.93 | 23.93 | -10.64% | 1,720,424 |
| Jun 27, 2025 | 26.60 | 26.79 | 24.83 | 26.78 | 26.78 | 1.36% | 1,442,238 |
| 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 |