Defiance Daily Target 2X Short TSM ETF (STSM)
NYSEARCA: STSM · Real-Time Price · USD
18.76
+0.78 (4.33%)
At close: Aug 24, 2026, 4:00 PM EDT
18.72
-0.04 (-0.20%)
After-hours: Aug 24, 2026, 8:00 PM EDT
STSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.40 | 19.12 | 18.40 | 18.76 | 18.76 | 4.31% | 11,037 |
| Aug 21, 2026 | 17.73 | 18.08 | 17.73 | 17.98 | 17.98 | -1.36% | 7,736 |
| Aug 20, 2026 | 18.88 | 18.88 | 18.20 | 18.23 | 18.23 | -1.50% | 7,995 |
| Aug 19, 2026 | 18.03 | 18.90 | 18.03 | 18.51 | 18.51 | 0.55% | 3,688 |
| Aug 18, 2026 | 18.02 | 18.52 | 17.98 | 18.41 | 18.41 | 8.34% | 10,357 |
| Aug 17, 2026 | 17.13 | 17.13 | 16.73 | 16.99 | 16.99 | -2.52% | 6,565 |
| Aug 14, 2026 | 17.42 | 17.57 | 17.32 | 17.43 | 17.43 | 1.90% | 5,004 |
| Aug 13, 2026 | 17.23 | 17.23 | 16.75 | 17.10 | 17.10 | -1.07% | 5,575 |
| Aug 12, 2026 | 17.09 | 17.30 | 16.99 | 17.29 | 17.29 | -2.75% | 3,351 |
| Aug 11, 2026 | 17.70 | 17.79 | 17.62 | 17.78 | 17.78 | -1.49% | 1,280 |
| Aug 10, 2026 | 18.04 | 18.05 | 17.55 | 18.05 | 18.05 | 0.23% | 10,574 |
| Aug 7, 2026 | 17.67 | 18.54 | 17.67 | 18.01 | 18.01 | -0.89% | 16,338 |
| Aug 6, 2026 | 18.33 | 18.33 | 17.77 | 18.17 | 18.17 | -1.33% | 12,722 |
| Aug 5, 2026 | 18.20 | 18.51 | 17.49 | 18.41 | 18.41 | 0.78% | 13,334 |
| Aug 4, 2026 | 18.46 | 18.60 | 18.24 | 18.27 | 18.27 | -5.14% | 7,473 |
| Aug 3, 2026 | 19.93 | 19.94 | 19.23 | 19.26 | 19.26 | -0.91% | 3,820 |
| Jul 31, 2026 | 18.06 | 19.92 | 18.06 | 19.44 | 19.44 | -0.47% | 15,903 |
| Jul 30, 2026 | 20.94 | 21.40 | 19.22 | 19.53 | 19.53 | -15.75% | 21,034 |
| Jul 29, 2026 | 21.59 | 23.19 | 21.35 | 23.18 | 23.18 | 9.25% | 42,190 |
| Jul 28, 2026 | 21.80 | 22.21 | 20.99 | 21.22 | 21.22 | 3.51% | 19,987 |
| Jul 27, 2026 | 20.18 | 21.47 | 20.18 | 20.50 | 20.50 | 1.85% | 18,166 |
| Jul 24, 2026 | 19.83 | 20.24 | 19.47 | 20.13 | 20.13 | 5.69% | 17,175 |
| Jul 23, 2026 | 19.06 | 19.18 | 18.55 | 19.04 | 19.04 | 2.94% | 17,737 |
| Jul 22, 2026 | 18.85 | 18.89 | 18.22 | 18.50 | 18.50 | 1.83% | 16,711 |
| Jul 21, 2026 | 18.82 | 19.20 | 18.14 | 18.17 | 18.17 | -11.03% | 17,463 |
| Jul 20, 2026 | 19.90 | 20.63 | 19.74 | 20.42 | 20.42 | -2.64% | 20,349 |
| Jul 17, 2026 | 21.45 | 21.99 | 20.30 | 20.97 | 20.97 | 6.14% | 60,362 |
| Jul 16, 2026 | 20.26 | 20.28 | 19.24 | 19.76 | 19.76 | 4.72% | 162,468 |
| Jul 15, 2026 | 18.24 | 19.47 | 18.20 | 18.87 | 18.87 | 0.55% | 47,859 |
| Jul 14, 2026 | 17.88 | 18.84 | 17.88 | 18.77 | 18.77 | 0.48% | 14,286 |
| Jul 13, 2026 | 17.69 | 18.69 | 17.55 | 18.68 | 18.68 | 6.23% | 14,801 |
| Jul 10, 2026 | 17.45 | 18.05 | 17.36 | 17.58 | 17.58 | 1.05% | 9,724 |
| Jul 9, 2026 | 16.93 | 17.43 | 16.79 | 17.40 | 17.40 | -0.01% | 21,559 |
| Jul 8, 2026 | 18.06 | 18.06 | 17.18 | 17.40 | 17.40 | -2.36% | 45,103 |
| Jul 7, 2026 | 17.52 | 18.09 | 17.37 | 17.82 | 17.82 | 9.34% | 34,348 |
| Jul 6, 2026 | 16.89 | 16.89 | 15.80 | 16.30 | 16.30 | -8.80% | 8,960 |
| Jul 2, 2026 | 16.58 | 18.08 | 15.91 | 17.87 | 17.87 | 4.50% | 19,372 |
| Jul 1, 2026 | 15.60 | 17.10 | 15.60 | 17.10 | 17.10 | 13.92% | 38,372 |
| Jun 30, 2026 | 16.67 | 16.67 | 14.95 | 15.01 | 15.01 | -10.38% | 37,504 |
| Jun 29, 2026 | 17.68 | 18.65 | 16.70 | 16.75 | 16.75 | -9.83% | 20,136 |
| Jun 26, 2026 | 19.20 | 19.60 | 18.32 | 18.58 | 18.57 | 0.89% | 12,043 |
| Jun 25, 2026 | 17.17 | 18.54 | 17.17 | 18.41 | 18.41 | 2.91% | 15,196 |
| Jun 24, 2026 | 18.52 | 18.54 | 17.89 | 17.89 | 17.89 | -2.03% | 8,573 |
| Jun 23, 2026 | 18.10 | 18.30 | 17.55 | 18.26 | 18.26 | 13.35% | 38,756 |
| Jun 22, 2026 | 15.50 | 16.21 | 15.50 | 16.11 | 16.11 | -2.48% | 13,875 |
| Jun 18, 2026 | 18.00 | 18.00 | 16.36 | 16.52 | 16.52 | -13.69% | 43,442 |
| Jun 17, 2026 | 18.94 | 19.14 | 18.30 | 19.14 | 19.14 | -2.82% | 5,684 |
| Jun 16, 2026 | 18.68 | 19.70 | 18.68 | 19.70 | 19.70 | 6.20% | 4,191 |
| Jun 15, 2026 | 18.78 | 19.07 | 18.40 | 18.55 | 18.55 | -8.18% | 5,169 |
| Jun 12, 2026 | 20.39 | 20.46 | 19.85 | 20.20 | 20.20 | -1.94% | 8,930 |