Defiance Daily Target 2X Short TSM ETF (STSM)
NYSEARCA: STSM · Real-Time Price · USD
34.26
-0.96 (-2.73%)
At close: Oct 23, 2026, 4:00 PM
34.19
-0.07 (-0.20%)
After-hours: Oct 23, 2026, 4:22 PM EDT
STSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.35 | 35.35 | 33.95 | 34.26 | 34.26 | -2.72% | 3,216 |
| Oct 22, 2026 | 34.14 | 35.30 | 33.87 | 35.22 | 35.22 | 9.20% | 8,905 |
| Oct 21, 2026 | 32.05 | 33.15 | 32.05 | 32.25 | 32.25 | -3.13% | 4,131 |
| Oct 20, 2026 | 34.54 | 34.54 | 32.93 | 33.30 | 33.30 | -2.56% | 3,801 |
| Oct 19, 2026 | 34.00 | 34.17 | 33.29 | 34.17 | 34.17 | -3.53% | 2,527 |
| Oct 16, 2026 | 35.12 | 35.66 | 34.82 | 35.42 | 35.42 | 4.17% | 3,188 |
| Oct 15, 2026 | 35.04 | 36.25 | 33.90 | 34.00 | 34.00 | 4.11% | 35,464 |
| Oct 14, 2026 | 32.06 | 33.02 | 32.06 | 32.66 | 32.66 | 6.43% | 8,139 |
| Oct 13, 2026 | 31.70 | 31.76 | 30.69 | 30.69 | 30.69 | -0.11% | 17,763 |
| Oct 12, 2026 | 29.98 | 30.72 | 29.86 | 30.72 | 30.72 | 3.54% | 15,508 |
| Oct 9, 2026 | 28.60 | 30.00 | 28.48 | 29.67 | 29.67 | 2.19% | 5,546 |
| Oct 8, 2026 | 27.84 | 29.29 | 27.84 | 29.03 | 29.03 | 6.07% | 8,825 |
| Oct 7, 2026 | 27.24 | 27.37 | 27.02 | 27.37 | 27.37 | 4.43% | 7,708 |
| Oct 6, 2026 | 26.01 | 26.30 | 25.98 | 26.21 | 26.21 | 1.20% | 14,881 |
| Oct 5, 2026 | 26.74 | 26.78 | 25.79 | 25.90 | 25.90 | -4.81% | 38,086 |
| Oct 2, 2026 | 28.15 | 28.15 | 27.15 | 27.21 | 27.21 | -6.41% | 4,397 |
| Oct 1, 2026 | 29.57 | 29.72 | 29.08 | 29.08 | 29.08 | -1.27% | 3,294 |
| Sep 30, 2026 | 29.24 | 29.45 | 29.24 | 29.45 | 29.45 | 0.45% | 1,070 |
| Sep 29, 2026 | 30.36 | 30.36 | 29.32 | 29.32 | 29.32 | -1.91% | 1,983 |
| Sep 28, 2026 | 29.79 | 29.89 | 29.79 | 29.89 | 29.89 | -0.82% | 2,003 |
| Sep 25, 2026 | 29.89 | 30.23 | 29.86 | 30.13 | 30.13 | -0.28% | 3,300 |
| Sep 24, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.86% | 293 |
| Sep 23, 2026 | 30.90 | 31.06 | 30.36 | 30.79 | 30.79 | 2.50% | 9,153 |
| Sep 22, 2026 | 31.54 | 31.54 | 30.04 | 30.04 | 30.04 | -3.07% | 932 |
| Sep 21, 2026 | 31.67 | 31.67 | 30.99 | 30.99 | 30.99 | -5.43% | 2,601 |
| Sep 18, 2026 | 33.09 | 33.20 | 32.77 | 32.77 | 32.77 | -1.90% | 3,672 |
| Sep 17, 2026 | 33.96 | 34.30 | 33.35 | 33.41 | 33.41 | -5.69% | 4,046 |
| Sep 16, 2026 | 35.23 | 35.85 | 35.04 | 35.42 | 35.42 | -2.15% | 10,059 |
| Sep 15, 2026 | 35.95 | 36.20 | 35.95 | 36.20 | 36.20 | 2.62% | 491 |
| Sep 14, 2026 | 35.45 | 35.45 | 35.07 | 35.28 | 35.27 | 6.13% | 2,955 |
| Sep 11, 2026 | 33.80 | 33.80 | 33.24 | 33.24 | 33.24 | -2.12% | 167 |
| Sep 10, 2026 | 33.93 | 34.31 | 33.39 | 33.96 | 33.96 | 3.21% | 7,350 |
| Sep 9, 2026 | 32.88 | 32.92 | 32.88 | 32.90 | 32.90 | 1.67% | 1,547 |
| Sep 8, 2026 | 32.48 | 33.16 | 31.94 | 32.36 | 32.36 | -4.72% | 4,828 |
| Sep 4, 2026 | 34.64 | 34.64 | 33.96 | 33.96 | 33.96 | -5.93% | 3,290 |
| Sep 3, 2026 | 37.26 | 37.26 | 36.10 | 36.10 | 36.10 | -0.46% | 1,723 |
| Sep 2, 2026 | 36.66 | 36.66 | 36.27 | 36.27 | 36.27 | -0.49% | 3,055 |
| Sep 1, 2026 | 36.46 | 36.50 | 36.45 | 36.45 | 36.45 | 0.35% | 1,644 |
| Aug 31, 2026 | 35.28 | 36.32 | 35.28 | 36.32 | 36.32 | 1.17% | 2,125 |
| Aug 28, 2026 | 34.56 | 35.96 | 34.56 | 35.90 | 35.90 | 4.37% | 2,000 |
| Aug 27, 2026 | 35.10 | 35.10 | 34.14 | 34.39 | 34.39 | -4.74% | 2,343 |
| Aug 26, 2026 | 36.58 | 36.58 | 36.00 | 36.11 | 36.11 | -0.35% | 528 |
| Aug 25, 2026 | 36.48 | 36.48 | 36.10 | 36.23 | 36.23 | -3.42% | 916 |
| Aug 24, 2026 | 36.80 | 38.24 | 36.80 | 37.52 | 37.52 | 4.31% | 5,518 |
| Aug 21, 2026 | 35.45 | 36.15 | 35.45 | 35.97 | 35.97 | -1.36% | 3,868 |
| Aug 20, 2026 | 37.76 | 37.76 | 36.40 | 36.46 | 36.46 | -1.50% | 3,998 |
| Aug 19, 2026 | 36.06 | 37.80 | 36.06 | 37.02 | 37.02 | 0.55% | 1,850 |
| Aug 18, 2026 | 36.04 | 37.04 | 35.96 | 36.81 | 36.81 | 8.34% | 5,178 |
| Aug 17, 2026 | 34.26 | 34.26 | 33.46 | 33.98 | 33.98 | -2.52% | 3,282 |
| Aug 14, 2026 | 34.84 | 35.14 | 34.64 | 34.86 | 34.86 | 1.90% | 2,527 |