Defiance Daily Target 2x Short MSTR ETF (SMST)

NASDAQ: SMST · Real-Time Price · USD

35.31

+2.97 (9.18%)

At close: Apr 29, 2026, 4:00 PM EDT

33.64

-1.67 (-4.73%)

Pre-market: Apr 30, 2026, 9:10 AM EDT

SMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	67.53	73.80	65.29	65.58	65.58	-5.79%	293,169
Mar 30, 2026	61.19	70.12	60.51	69.61	69.61	7.33%	174,891
Mar 27, 2026	61.20	66.68	60.99	64.86	64.85	10.07%	275,466
Mar 26, 2026	56.23	59.00	54.23	58.92	58.92	8.81%	170,688
Mar 25, 2026	53.11	56.00	50.39	54.15	54.15	-4.39%	180,697
Mar 24, 2026	54.79	58.05	53.70	56.63	56.63	3.01%	142,893
Mar 23, 2026	54.97	58.71	53.67	54.98	54.98	-3.76%	279,293
Mar 20, 2026	54.31	58.38	54.31	57.13	57.13	3.20%	228,081
Mar 19, 2026	57.55	59.10	54.13	55.36	55.36	3.61%	295,088
Mar 18, 2026	50.43	53.52	49.68	53.43	53.43	13.06%	400,009
Mar 17, 2026	50.00	50.66	46.17	47.26	47.26	-3.94%	419,323
Mar 16, 2026	50.82	52.50	48.75	49.20	49.20	-11.49%	584,353
Mar 13, 2026	51.96	56.32	49.31	55.59	55.59	-3.49%	482,446
Mar 12, 2026	57.63	60.57	56.46	57.60	57.60	1.28%	223,709
Mar 11, 2026	55.52	59.10	53.25	56.87	56.87	0.16%	194,260
Mar 10, 2026	53.74	58.57	53.48	56.78	56.78	0.87%	330,938
Mar 9, 2026	58.93	59.54	55.30	56.29	56.29	-8.16%	335,003
Mar 6, 2026	60.26	62.64	59.25	61.29	61.29	8.88%	334,559
Mar 5, 2026	52.60	57.71	51.77	56.29	56.29	9.05%	472,304
Mar 4, 2026	55.09	55.67	48.70	51.62	51.62	-20.99%	629,469
Mar 3, 2026	64.69	69.43	61.76	65.33	65.33	7.38%	311,020
Mar 2, 2026	69.97	70.46	58.33	60.84	60.84	-11.99%	344,226
Feb 27, 2026	70.11	71.18	68.38	69.13	69.13	5.04%	299,114
Feb 26, 2026	65.60	70.44	63.90	65.81	65.81	3.02%	366,263
Feb 25, 2026	71.36	71.77	61.19	63.88	63.88	-17.58%	487,813
Feb 24, 2026	81.42	85.07	75.17	77.51	77.51	-1.62%	364,590
Feb 23, 2026	74.45	79.76	71.72	78.79	78.79	11.13%	368,622
Feb 20, 2026	71.67	72.48	65.30	70.90	70.90	-2.41%	305,975
Feb 19, 2026	80.27	82.00	72.12	72.65	72.65	-7.04%	325,334
Feb 18, 2026	75.65	80.00	70.12	78.15	78.15	5.45%	347,898