Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

11.37

+0.16 (1.43%)

At close: Sep 22, 2026, 4:00 PM EDT

11.56

+0.19 (1.67%)

Pre-market: Sep 23, 2026, 8:02 AM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.38	11.38	10.88	11.37	11.37	1.43%	2,436,944
Sep 21, 2026	11.90	11.92	11.09	11.21	11.21	-19.00%	3,213,463
Sep 18, 2026	19.42	19.42	13.80	13.84	13.84	-32.55%	3,699,495
Sep 17, 2026	21.46	22.20	20.20	20.52	20.52	-10.16%	844,361
Sep 16, 2026	21.70	23.74	21.44	22.84	22.84	5.59%	1,117,755
Sep 15, 2026	21.12	22.90	20.55	21.63	21.63	10.58%	1,047,547
Sep 14, 2026	21.52	21.59	19.41	19.56	19.56	-9.23%	789,881
Sep 11, 2026	21.70	22.13	19.17	21.55	21.55	-3.58%	840,426
Sep 10, 2026	22.49	22.94	21.37	22.35	22.35	6.02%	774,147
Sep 9, 2026	18.46	21.16	18.46	21.08	21.08	5.51%	835,074
Sep 8, 2026	19.71	20.30	19.30	19.98	19.98	8.29%	884,057
Sep 4, 2026	19.70	19.76	18.02	18.45	18.45	2.73%	1,400,510
Sep 3, 2026	25.46	25.46	17.91	17.96	17.96	-35.12%	2,291,216
Sep 2, 2026	27.52	28.39	27.00	27.68	27.68	2.94%	647,099
Sep 1, 2026	25.75	27.36	25.17	26.89	26.89	12.04%	827,322
Aug 31, 2026	25.85	27.00	23.84	24.00	24.00	-8.75%	806,398
Aug 28, 2026	24.03	26.67	23.47	26.30	26.30	14.55%	1,531,730
Aug 27, 2026	28.18	29.26	21.87	22.96	22.96	-23.11%	2,202,991
Aug 26, 2026	29.99	30.94	28.86	29.86	29.86	5.64%	819,745
Aug 25, 2026	32.33	32.50	27.48	28.27	28.26	-6.93%	987,453
Aug 24, 2026	31.22	32.18	27.63	30.37	30.37	-5.71%	495,327
Aug 21, 2026	32.02	34.43	30.55	32.21	32.21	-12.62%	1,067,400
Aug 20, 2026	36.55	40.30	36.00	36.86	36.86	-15.47%	627,811
Aug 19, 2026	55.80	56.05	40.40	43.61	43.61	-25.23%	626,533
Aug 18, 2026	54.80	58.50	53.00	58.32	58.32	10.06%	178,970
Aug 17, 2026	58.36	58.79	52.00	52.99	52.99	-9.86%	196,954
Aug 14, 2026	56.96	60.25	56.38	58.79	58.79	8.47%	181,169
Aug 13, 2026	57.43	57.68	52.22	54.20	54.20	-4.82%	242,012
Aug 12, 2026	54.43	57.44	53.60	56.94	56.94	2.25%	213,013
Aug 11, 2026	54.45	56.69	52.21	55.69	55.69	2.84%	182,644
Aug 10, 2026	51.92	55.33	50.79	54.15	54.15	4.95%	188,664
Aug 7, 2026	49.31	55.00	45.51	51.60	51.60	-6.25%	377,132
Aug 6, 2026	56.02	56.76	53.61	55.04	55.04	3.51%	161,502
Aug 5, 2026	54.00	56.07	52.82	53.18	53.17	-2.02%	223,947
Aug 4, 2026	59.00	59.50	54.17	54.27	54.27	-6.10%	141,703
Aug 3, 2026	61.80	62.94	56.50	57.80	57.80	-3.03%	188,690
Jul 31, 2026	57.98	64.42	57.83	59.60	59.60	8.37%	289,042
Jul 30, 2026	58.36	59.33	54.48	55.00	55.00	-9.09%	326,505
Jul 29, 2026	57.40	60.90	53.16	60.50	60.50	5.42%	232,606
Jul 28, 2026	58.45	60.61	55.00	57.39	57.39	4.67%	203,436
Jul 27, 2026	60.25	61.16	54.01	54.83	54.83	-14.94%	345,763
Jul 24, 2026	62.92	67.08	61.95	64.46	64.46	3.99%	282,983
Jul 23, 2026	58.00	63.50	58.00	61.99	61.99	12.61%	299,898
Jul 22, 2026	54.33	57.00	53.17	55.05	55.05	3.30%	153,822
Jul 21, 2026	53.62	55.41	50.03	53.29	53.29	-8.28%	293,952
Jul 20, 2026	61.38	61.75	54.40	58.10	58.10	-6.40%	217,460
Jul 17, 2026	67.45	68.15	61.09	62.08	62.08	-2.04%	170,752
Jul 16, 2026	61.30	63.72	60.20	63.37	63.37	7.64%	139,148
Jul 15, 2026	56.32	60.20	53.83	58.87	58.87	0.19%	139,829
Jul 14, 2026	63.47	64.50	58.48	58.76	58.76	-12.10%	180,272