Defiance Daily Target 2X Short TSM ETF (STSM)
NYSEARCA: STSM · Real-Time Price · USD
18.21
-0.25 (-1.33%)
At close: Dec 5, 2025, 4:00 PM EST
18.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
STSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.60 | 18.21 | 17.43 | 18.21 | 18.21 | -1.33% | 2,401 |
| Dec 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.73% | 245 |
| Dec 3, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.90% | 16 |
| Dec 2, 2025 | 18.31 | 18.53 | 18.31 | 18.49 | 18.49 | -2.86% | 28,396 |
| Dec 1, 2025 | 18.96 | 19.03 | 18.73 | 19.03 | 19.03 | 1.98% | 2,568 |
| Nov 28, 2025 | 18.63 | 18.67 | 18.63 | 18.67 | 18.66 | -0.19% | 137 |
| Nov 26, 2025 | 18.69 | 19.03 | 18.53 | 18.70 | 18.70 | -3.94% | 6,064 |
| Nov 25, 2025 | 20.23 | 20.23 | 19.47 | 19.47 | 19.47 | -0.36% | 1,426 |
| Nov 24, 2025 | 20.55 | 20.55 | 19.54 | 19.54 | 19.54 | -7.19% | 1,274 |
| Nov 21, 2025 | 21.61 | 22.03 | 20.44 | 21.05 | 21.05 | 2.40% | 8,204 |
| Nov 20, 2025 | 19.75 | 20.62 | 19.75 | 20.56 | 20.56 | 3.42% | 4,155 |
| Nov 19, 2025 | 20.68 | 20.68 | 19.88 | 19.88 | 19.88 | -3.05% | 7,554 |