Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

49.22

-4.63 (-8.60%)

At close: Jun 11, 2026, 4:00 PM EDT

49.42

+0.20 (0.41%)

Pre-market: Jun 12, 2026, 4:26 AM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	53.02	55.85	48.32	49.22	49.22	-8.60%	330,498
Jun 10, 2026	52.99	53.85	49.00	53.85	53.85	3.02%	326,048
Jun 9, 2026	48.09	54.54	46.50	52.27	52.27	15.74%	421,904
Jun 8, 2026	46.43	48.34	43.62	45.16	45.16	-11.05%	398,711
Jun 5, 2026	48.60	55.19	47.55	50.77	50.77	13.28%	523,947
Jun 4, 2026	47.31	47.53	43.40	44.82	44.82	-4.37%	432,310
Jun 3, 2026	41.97	47.00	39.80	46.87	46.87	13.96%	547,828
Jun 2, 2026	38.30	42.13	38.26	41.13	41.13	17.75%	555,579
Jun 1, 2026	35.39	36.98	33.28	34.93	34.93	12.53%	312,545
May 29, 2026	35.29	36.09	29.88	31.04	31.04	-10.19%	439,011
May 28, 2026	35.81	37.84	33.76	34.56	34.56	3.41%	438,431
May 27, 2026	32.75	33.62	32.19	33.42	33.42	6.94%	201,275
May 26, 2026	30.81	31.57	28.60	31.25	31.25	0.19%	253,140
May 22, 2026	29.68	31.51	29.38	31.19	31.19	5.73%	275,163
May 21, 2026	30.01	30.40	28.28	29.50	29.50	0.92%	279,294
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%	446,964
May 18, 2026	28.34	30.37	28.34	28.92	28.92	11.83%	590,063
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
Apr 21, 2026	32.25	34.38	31.08	34.30	34.30	7.83%	350,376
Apr 20, 2026	35.17	35.99	31.73	31.81	31.81	-5.04%	450,141
Apr 17, 2026	40.76	41.00	29.72	33.50	33.50	-23.69%	944,398
Apr 16, 2026	47.97	50.31	43.86	43.90	43.90	-7.88%	311,704
Apr 15, 2026	50.28	52.44	47.60	47.66	47.66	-8.74%	227,293
Apr 14, 2026	51.81	53.21	47.01	52.22	52.22	-7.77%	305,423
Apr 13, 2026	61.88	63.50	56.59	56.62	56.62	-5.73%	252,618
Apr 10, 2026	58.50	61.30	56.82	60.06	60.06	-0.10%	153,790
Apr 9, 2026	61.12	62.96	57.03	60.12	60.12	-0.73%	344,171
Apr 8, 2026	54.92	62.94	54.16	60.56	60.56	-7.73%	297,056
Apr 7, 2026	64.05	67.97	62.75	65.63	65.63	6.47%	212,943
Apr 6, 2026	65.73	66.99	60.93	61.64	61.64	-13.52%	190,928
Apr 2, 2026	71.43	74.71	68.28	71.28	71.28	5.46%	187,917
Apr 1, 2026	64.10	69.00	64.10	67.59	67.59	3.06%	243,211