Defiance Daily Target 2X Short TSM ETF (STSM)
NYSEARCA: STSM · Real-Time Price · USD
25.27
+1.48 (6.24%)
At close: Apr 28, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
STSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.20 | 26.09 | 24.99 | 25.27 | 25.27 | 6.24% | 14,052 |
| Apr 27, 2026 | 23.20 | 24.25 | 23.20 | 23.79 | 23.79 | -1.64% | 28,488 |
| Apr 24, 2026 | 24.92 | 24.94 | 23.10 | 24.18 | 24.18 | -9.92% | 25,873 |
| Apr 23, 2026 | 26.79 | 27.25 | 26.14 | 26.85 | 26.85 | 2.53% | 4,836 |
| Apr 22, 2026 | 28.65 | 28.65 | 26.19 | 26.19 | 26.19 | -10.36% | 6,298 |
| Apr 21, 2026 | 29.06 | 29.60 | 29.03 | 29.21 | 29.21 | -0.88% | 3,271 |
| Apr 20, 2026 | 29.24 | 29.47 | 29.00 | 29.47 | 29.47 | 2.26% | 1,617 |
| Apr 17, 2026 | 28.20 | 29.72 | 27.98 | 28.82 | 28.82 | -3.90% | 9,969 |
| Apr 16, 2026 | 29.53 | 30.50 | 29.07 | 29.99 | 29.99 | 6.42% | 27,996 |
| Apr 15, 2026 | 27.70 | 28.43 | 27.49 | 28.18 | 28.18 | 1.73% | 10,610 |
| Apr 14, 2026 | 28.14 | 28.20 | 27.38 | 27.70 | 27.70 | -5.04% | 5,429 |
| Apr 13, 2026 | 29.67 | 29.77 | 28.97 | 29.17 | 29.17 | 0.03% | 2,551 |
| Apr 10, 2026 | 28.50 | 29.16 | 28.16 | 29.16 | 29.16 | -2.92% | 6,442 |
| Apr 9, 2026 | 30.16 | 30.18 | 29.51 | 30.04 | 30.04 | -0.35% | 6,530 |
| Apr 8, 2026 | 29.18 | 30.85 | 28.76 | 30.14 | 30.14 | -11.72% | 9,330 |
| Apr 7, 2026 | 35.00 | 35.70 | 34.15 | 34.15 | 34.14 | -1.93% | 6,171 |
| Apr 6, 2026 | 34.58 | 35.20 | 34.50 | 34.82 | 34.82 | -1.19% | 4,326 |
| Apr 2, 2026 | 37.50 | 37.50 | 34.80 | 35.24 | 35.24 | 1.58% | 17,084 |
| Apr 1, 2026 | 34.12 | 34.69 | 33.10 | 34.69 | 34.69 | -1.95% | 18,193 |
| Mar 31, 2026 | 39.18 | 39.28 | 35.38 | 35.38 | 35.38 | -13.60% | 13,447 |
| Mar 30, 2026 | 38.80 | 41.29 | 38.80 | 40.95 | 40.95 | 6.04% | 11,992 |
| 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 |