Defiance Daily Target 2X Short TSM ETF (STSM)
NYSEARCA: STSM · Real-Time Price · USD
38.62
-0.11 (-0.28%)
At close: Mar 27, 2026, 4:00 PM EDT
38.54
-0.08 (-0.21%)
After-hours: Mar 27, 2026, 8:00 PM EDT
STSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.18 | 39.57 | 38.01 | 38.62 | 38.62 | -0.28% | 10,745 |
| Mar 26, 2026 | 36.75 | 38.82 | 36.75 | 38.73 | 38.73 | 12.20% | 12,984 |
| Mar 25, 2026 | 34.50 | 34.70 | 33.90 | 34.52 | 34.52 | -2.49% | 11,324 |
| Mar 24, 2026 | 37.27 | 37.27 | 35.05 | 35.40 | 35.40 | -2.72% | 19,089 |
| Mar 23, 2026 | 37.76 | 37.89 | 35.30 | 36.39 | 36.39 | -5.68% | 39,143 |
| Mar 20, 2026 | 37.14 | 39.27 | 36.93 | 38.58 | 38.58 | 5.50% | 12,107 |
| Mar 19, 2026 | 38.73 | 38.73 | 36.48 | 36.57 | 36.57 | 0.99% | 34,148 |
| Mar 18, 2026 | 34.80 | 36.21 | 34.65 | 36.21 | 36.21 | 3.34% | 4,557 |
| Mar 17, 2026 | 36.48 | 36.69 | 35.01 | 35.04 | 35.04 | -3.77% | 12,429 |
| Mar 16, 2026 | 36.60 | 36.60 | 35.74 | 36.41 | 36.41 | -1.08% | 8,479 |
| Mar 13, 2026 | 35.82 | 37.29 | 35.64 | 36.81 | 36.81 | -1.29% | 10,546 |
| Mar 12, 2026 | 35.55 | 37.29 | 35.55 | 37.29 | 37.29 | 10.00% | 24,304 |
| Mar 11, 2026 | 33.84 | 34.62 | 33.45 | 33.90 | 33.90 | -4.39% | 98,221 |
| Mar 10, 2026 | 35.10 | 35.76 | 34.23 | 35.46 | 35.46 | 1.28% | 11,320 |
| Mar 9, 2026 | 37.86 | 38.61 | 34.95 | 35.01 | 35.01 | -5.96% | 19,761 |
| Mar 6, 2026 | 36.36 | 37.41 | 35.40 | 37.23 | 37.23 | 8.76% | 17,701 |
| Mar 5, 2026 | 34.11 | 36.15 | 33.54 | 34.23 | 34.23 | 1.97% | 27,312 |
| Mar 4, 2026 | 33.66 | 34.14 | 32.94 | 33.57 | 33.57 | -2.61% | 8,004 |
| Mar 3, 2026 | 34.86 | 36.00 | 34.11 | 34.47 | 34.47 | 8.60% | 39,317 |
| Mar 2, 2026 | 32.25 | 32.28 | 31.11 | 31.74 | 31.74 | 2.95% | 17,519 |
| Feb 27, 2026 | 31.59 | 31.62 | 30.51 | 30.83 | 30.83 | 1.35% | 8,074 |
| Feb 26, 2026 | 29.37 | 31.47 | 29.28 | 30.42 | 30.42 | 5.52% | 43,377 |
| Feb 25, 2026 | 28.50 | 29.25 | 28.41 | 28.83 | 28.83 | -1.03% | 10,813 |
| Feb 24, 2026 | 30.27 | 30.69 | 28.62 | 29.13 | 29.13 | -8.74% | 37,799 |
| Feb 23, 2026 | 32.16 | 32.40 | 31.32 | 31.92 | 31.92 | 0.66% | 9,480 |
| Feb 20, 2026 | 33.66 | 33.66 | 31.50 | 31.71 | 31.71 | -5.46% | 10,913 |
| Feb 19, 2026 | 33.87 | 34.11 | 33.45 | 33.54 | 33.54 | 0.54% | 9,491 |
| Feb 18, 2026 | 33.00 | 33.45 | 32.07 | 33.36 | 33.36 | 1.19% | 15,323 |
| Feb 17, 2026 | 33.78 | 34.05 | 32.73 | 32.97 | 32.97 | 0.74% | 9,859 |
| Feb 13, 2026 | 32.34 | 33.51 | 31.85 | 32.73 | 32.73 | 1.48% | 15,062 |
| Feb 12, 2026 | 30.45 | 32.88 | 30.42 | 32.25 | 32.25 | 3.17% | 29,383 |
| Feb 11, 2026 | 32.01 | 32.34 | 30.33 | 31.26 | 31.26 | -6.87% | 51,285 |
| Feb 10, 2026 | 33.15 | 34.59 | 33.03 | 33.57 | 33.57 | -3.99% | 14,965 |
| Feb 9, 2026 | 36.00 | 36.00 | 34.05 | 34.96 | 34.96 | -3.36% | 8,878 |
| Feb 6, 2026 | 38.70 | 38.88 | 36.03 | 36.18 | 36.17 | -11.34% | 17,570 |
| Feb 5, 2026 | 42.69 | 42.87 | 39.90 | 40.80 | 40.80 | -2.60% | 13,731 |
| Feb 4, 2026 | 39.93 | 43.20 | 39.00 | 41.89 | 41.89 | 5.86% | 13,550 |
| Feb 3, 2026 | 37.50 | 40.59 | 37.50 | 39.57 | 39.57 | 3.13% | 7,683 |
| Feb 2, 2026 | 41.10 | 41.10 | 37.74 | 38.37 | 38.37 | -6.36% | 7,792 |
| Jan 30, 2026 | 39.75 | 41.25 | 39.12 | 40.98 | 40.98 | 5.08% | 10,508 |
| Jan 29, 2026 | 38.97 | 41.34 | 38.07 | 39.00 | 39.00 | 1.73% | 8,344 |
| Jan 28, 2026 | 38.16 | 39.03 | 37.68 | 38.34 | 38.34 | -2.25% | 8,417 |
| Jan 27, 2026 | 39.84 | 39.96 | 38.73 | 39.22 | 39.22 | -3.34% | 7,230 |
| Jan 26, 2026 | 40.92 | 41.05 | 40.20 | 40.58 | 40.58 | 0.80% | 4,188 |
| Jan 23, 2026 | 40.41 | 40.45 | 39.63 | 40.26 | 40.26 | -4.25% | 4,985 |
| Jan 22, 2026 | 40.50 | 42.04 | 40.23 | 42.04 | 42.04 | 0.17% | 6,820 |
| Jan 21, 2026 | 41.91 | 42.30 | 40.43 | 41.97 | 41.97 | -0.07% | 6,222 |
| Jan 20, 2026 | 38.94 | 42.00 | 38.73 | 42.00 | 42.00 | 8.48% | 24,058 |
| Jan 16, 2026 | 37.95 | 38.79 | 36.99 | 38.72 | 38.72 | -0.03% | 14,502 |
| Jan 15, 2026 | 38.73 | 39.69 | 36.33 | 38.73 | 38.73 | -9.08% | 92,031 |