Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

13.05

-1.70 (-11.53%)

At close: Oct 15, 2026, 4:00 PM EDT

13.52

+0.47 (3.60%)

After-hours: Oct 15, 2026, 7:58 PM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.91	16.40	13.05	13.05	13.05	-11.53%	2,574,870
Oct 14, 2026	13.69	14.97	13.18	14.75	14.75	11.74%	1,779,053
Oct 13, 2026	12.98	13.41	12.52	13.20	13.20	0.84%	778,107
Oct 12, 2026	12.95	13.41	12.19	13.09	13.09	1.95%	1,042,801
Oct 9, 2026	12.83	13.51	12.20	12.84	12.84	-4.18%	1,184,457
Oct 8, 2026	13.54	14.14	13.02	13.40	13.40	2.84%	1,751,970
Oct 7, 2026	12.47	13.16	12.34	13.03	13.03	13.21%	2,014,101
Oct 6, 2026	11.42	11.70	10.93	11.51	11.51	-	1,570,085
Oct 5, 2026	11.55	12.18	11.27	11.51	11.51	-5.35%	1,182,572
Oct 2, 2026	11.32	12.82	10.70	12.16	12.16	0.06%	2,079,336
Oct 1, 2026	13.36	13.51	11.99	12.15	12.15	-9.57%	1,825,782
Sep 30, 2026	12.16	13.62	11.70	13.44	13.44	1.78%	1,432,851
Sep 29, 2026	12.09	13.56	12.09	13.21	13.21	3.41%	1,291,340
Sep 28, 2026	12.72	13.12	12.08	12.77	12.77	1.51%	1,850,931
Sep 25, 2026	12.04	12.83	12.04	12.58	12.58	3.80%	1,803,242
Sep 24, 2026	12.15	12.61	11.63	12.12	12.12	1.00%	2,234,073
Sep 23, 2026	11.41	12.09	11.07	12.00	12.00	5.54%	3,908,765
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