Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

56.51

-10.60 (-15.79%)

At close: Jul 2, 2026, 4:00 PM EDT

56.48

-0.03 (-0.05%)

After-hours: Jul 2, 2026, 7:40 PM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	57.68	61.21	51.60	56.51	56.51	-15.79%	428,454
Jul 1, 2026	78.16	78.16	58.27	67.11	67.11	-15.32%	479,883
Jun 30, 2026	80.05	84.74	77.39	79.25	79.25	13.10%	267,243
Jun 29, 2026	86.14	92.88	66.90	70.07	70.07	-26.15%	371,482
Jun 26, 2026	91.85	95.64	83.50	94.88	94.88	7.78%	391,289
Jun 25, 2026	74.00	89.00	74.00	88.03	88.03	18.45%	427,158
Jun 24, 2026	64.73	76.61	63.93	74.32	74.32	18.53%	547,819
Jun 23, 2026	60.19	63.10	58.72	62.70	62.70	9.85%	301,287
Jun 22, 2026	50.47	58.90	46.95	57.08	57.08	5.80%	310,590
Jun 18, 2026	49.75	58.00	49.69	53.95	53.95	6.77%	333,899
Jun 17, 2026	46.13	50.62	44.07	50.53	50.53	9.60%	576,469
Jun 16, 2026	42.24	46.18	40.51	46.10	46.10	13.08%	199,069
Jun 15, 2026	39.28	41.15	37.09	40.77	40.77	-11.94%	330,053
Jun 12, 2026	50.00	51.74	42.33	46.30	46.30	-5.93%	389,642
Jun 11, 2026	53.02	55.85	48.32	49.22	49.22	-8.60%	338,658
Jun 10, 2026	52.99	53.85	49.00	53.85	53.85	3.02%	349,920
Jun 9, 2026	48.09	54.54	46.50	52.27	52.27	15.74%	433,508
Jun 8, 2026	46.43	48.34	43.62	45.16	45.16	-11.05%	403,948
Jun 5, 2026	48.60	55.19	47.55	50.77	50.77	13.28%	538,336
Jun 4, 2026	47.31	47.53	43.40	44.82	44.82	-4.37%	438,923
Jun 3, 2026	41.97	47.00	39.80	46.87	46.87	13.96%	613,813
Jun 2, 2026	38.30	42.13	38.26	41.13	41.13	17.75%	617,771
Jun 1, 2026	35.39	36.98	33.28	34.93	34.93	12.53%	321,289
May 29, 2026	35.29	36.09	29.88	31.04	31.04	-10.19%	442,794
May 28, 2026	35.81	37.84	33.76	34.56	34.56	3.41%	463,535
May 27, 2026	32.75	33.62	32.19	33.42	33.42	6.94%	235,940
May 26, 2026	30.81	31.57	28.60	31.25	31.25	0.19%	255,201
May 22, 2026	29.68	31.51	29.38	31.19	31.19	5.73%	277,051
May 21, 2026	30.01	30.40	28.28	29.50	29.50	0.92%	279,314
May 20, 2026	29.21	30.12	28.10	29.23	29.23	-1.35%	247,522
May 19, 2026	30.05	30.20	28.19	29.63	29.63	2.46%	448,268
May 18, 2026	28.34	30.37	28.34	28.92	28.92	11.83%	591,214
May 15, 2026	24.75	26.83	24.71	25.86	25.86	10.09%	653,474
May 14, 2026	26.09	27.18	21.84	23.49	23.49	-10.07%	876,722
May 13, 2026	25.13	26.83	25.12	26.12	26.12	6.92%	742,684
May 12, 2026	22.98	25.45	22.71	24.43	24.43	11.60%	517,579
May 11, 2026	23.54	25.30	21.68	21.89	21.89	-8.87%	448,570
May 8, 2026	26.62	26.99	23.99	24.02	24.02	-8.53%	1,153,948
May 7, 2026	25.21	27.44	25.21	26.26	26.26	7.10%	493,186
May 6, 2026	25.02	25.83	24.20	24.52	24.52	0.06%	450,288
May 5, 2026	24.08	25.38	23.58	24.51	24.51	-3.26%	639,820
May 4, 2026	26.66	27.07	24.76	25.33	25.33	-7.72%	653,087
May 1, 2026	29.97	30.27	26.20	27.45	27.45	-14.38%	752,275
Apr 30, 2026	33.87	34.86	31.53	32.06	32.06	-9.20%	414,402
Apr 29, 2026	32.41	36.02	32.34	35.31	35.31	9.18%	417,226
Apr 28, 2026	33.12	34.58	31.96	32.34	32.34	4.46%	354,208
Apr 27, 2026	30.59	31.68	28.85	30.96	30.96	1.84%	376,047
Apr 24, 2026	28.54	31.18	28.40	30.40	30.40	1.40%	295,351
Apr 23, 2026	28.97	30.23	27.40	29.98	29.98	7.61%	462,968
Apr 22, 2026	29.75	29.75	26.31	27.86	27.86	-18.78%	810,743