Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

19.52

+2.27 (13.16%)

At close: Nov 12, 2026, 4:00 PM EST

19.57

+0.05 (0.26%)

After-hours: Nov 12, 2026, 7:43 PM EST

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	19.64	20.00	18.00	19.52	19.52	13.16%	1,969,343
Nov 11, 2026	17.71	17.84	16.72	17.25	17.25	-2.16%	1,359,280
Nov 10, 2026	17.39	18.31	16.27	17.63	17.63	7.30%	1,090,278
Nov 9, 2026	16.71	17.23	15.55	16.43	16.43	4.92%	897,389
Nov 6, 2026	15.87	16.41	15.26	15.66	15.66	0.90%	778,769
Nov 5, 2026	13.63	16.55	13.40	15.52	15.52	18.20%	1,523,437
Nov 4, 2026	14.56	14.57	12.40	13.13	13.13	-10.01%	1,352,969
Nov 3, 2026	15.63	15.68	14.00	14.59	14.59	-7.31%	881,801
Nov 2, 2026	15.56	16.11	14.25	15.74	15.74	-1.32%	960,622
Oct 30, 2026	15.62	17.15	15.16	15.95	15.95	16.59%	1,255,764
Oct 29, 2026	13.81	14.25	13.20	13.68	13.68	3.95%	3,117,855
Oct 28, 2026	14.27	14.42	13.13	13.16	13.16	-5.26%	1,537,720
Oct 27, 2026	14.24	14.45	13.79	13.89	13.89	-2.59%	579,393
Oct 26, 2026	13.93	14.69	13.39	14.26	14.26	8.69%	859,996
Oct 23, 2026	13.36	13.42	12.03	13.12	13.12	-0.46%	1,348,861
Oct 22, 2026	13.32	13.56	12.64	13.18	13.18	9.65%	1,209,850
Oct 21, 2026	13.36	13.90	11.57	12.02	12.02	-15.11%	3,294,096
Oct 20, 2026	16.18	16.30	13.21	14.16	14.16	-10.27%	1,230,218
Oct 19, 2026	14.93	15.78	14.56	15.78	15.78	1.74%	878,823
Oct 16, 2026	14.00	16.00	13.85	15.51	15.51	18.85%	1,600,036
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%	1,783,170
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%	1,194,912
Oct 8, 2026	13.54	14.14	13.02	13.40	13.40	2.84%	1,792,458
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%	2,115,656
Oct 1, 2026	13.36	13.51	11.99	12.15	12.15	-9.57%	1,870,410
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%	1,297,551
Sep 28, 2026	12.72	13.12	12.08	12.77	12.77	1.51%	1,859,177
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%	2,288,870
Sep 23, 2026	11.41	12.09	11.07	12.00	12.00	5.54%	3,917,733
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%	3,227,409
Sep 18, 2026	19.42	19.42	13.80	13.84	13.84	-32.55%	3,818,616
Sep 17, 2026	21.46	22.20	20.20	20.52	20.52	-10.16%	863,835
Sep 16, 2026	21.70	23.74	21.44	22.84	22.84	5.59%	1,122,119
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%	852,480
Sep 10, 2026	22.49	22.94	21.37	22.35	22.35	6.02%	798,979
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%	887,489
Sep 4, 2026	19.70	19.76	18.02	18.45	18.45	2.73%	1,406,499
Sep 3, 2026	25.46	25.46	17.91	17.96	17.96	-35.12%	2,435,629