Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
71.24
+5.10 (7.71%)
At close: Dec 5, 2025, 4:00 PM EST
71.62
+0.38 (0.53%)
After-hours: Dec 5, 2025, 7:36 PM EST
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.33 | 73.10 | 66.70 | 71.24 | 71.24 | 7.71% | 581,190 |
| Dec 4, 2025 | 65.80 | 68.66 | 62.95 | 66.14 | 66.14 | 2.16% | 394,804 |
| Dec 3, 2025 | 68.72 | 71.71 | 63.17 | 64.74 | 64.74 | -8.16% | 434,947 |
| Dec 2, 2025 | 73.38 | 73.97 | 63.86 | 70.49 | 70.49 | -10.95% | 842,108 |
| Dec 1, 2025 | 82.06 | 92.77 | 78.84 | 79.16 | 79.16 | 5.97% | 901,228 |
| Nov 28, 2025 | 69.90 | 76.44 | 65.98 | 74.70 | 74.70 | -1.94% | 652,879 |
| Nov 26, 2025 | 77.45 | 81.41 | 71.50 | 76.18 | 76.18 | -3.80% | 406,813 |
| Nov 25, 2025 | 78.04 | 83.52 | 75.67 | 79.19 | 79.19 | 7.29% | 516,712 |
| Nov 24, 2025 | 80.68 | 86.19 | 73.14 | 73.81 | 73.81 | -10.05% | 600,696 |
| Nov 21, 2025 | 80.11 | 85.45 | 72.91 | 82.06 | 82.06 | 7.51% | 960,784 |
| Nov 20, 2025 | 64.71 | 80.35 | 64.26 | 76.33 | 76.33 | 10.10% | 1,054,048 |
| Nov 19, 2025 | 60.55 | 72.00 | 59.80 | 69.33 | 69.33 | 19.66% | 851,919 |
| Nov 18, 2025 | 65.00 | 65.21 | 53.43 | 57.94 | 57.94 | -11.93% | 921,387 |
| Nov 17, 2025 | 64.35 | 69.35 | 60.36 | 65.79 | 65.79 | 4.21% | 806,204 |
| Nov 14, 2025 | 62.69 | 65.82 | 58.12 | 63.13 | 63.13 | 8.62% | 931,013 |
| Nov 13, 2025 | 51.18 | 58.82 | 50.33 | 58.12 | 58.12 | 14.21% | 764,615 |
| Nov 12, 2025 | 46.96 | 52.89 | 46.86 | 50.89 | 50.89 | 5.90% | 399,138 |
| Nov 11, 2025 | 46.42 | 48.28 | 45.22 | 48.06 | 48.06 | 6.15% | 427,289 |
| Nov 10, 2025 | 41.53 | 46.75 | 41.51 | 45.27 | 45.27 | 2.56% | 386,874 |
| Nov 7, 2025 | 51.77 | 52.76 | 43.44 | 44.14 | 44.14 | -4.50% | 514,819 |
| Nov 6, 2025 | 41.32 | 46.70 | 41.32 | 46.22 | 46.22 | 14.38% | 851,939 |
| Nov 5, 2025 | 42.00 | 43.26 | 40.30 | 40.41 | 40.41 | -6.63% | 596,505 |
| Nov 4, 2025 | 41.03 | 43.53 | 40.04 | 43.28 | 43.28 | 13.06% | 838,666 |
| Nov 3, 2025 | 38.39 | 39.46 | 36.74 | 38.28 | 38.28 | 4.00% | 575,857 |
| Oct 31, 2025 | 36.83 | 38.95 | 34.68 | 36.81 | 36.81 | -11.96% | 954,546 |
| Oct 30, 2025 | 37.70 | 41.88 | 37.42 | 41.81 | 41.81 | 15.18% | 648,746 |
| Oct 29, 2025 | 34.11 | 36.59 | 33.82 | 36.30 | 36.30 | 6.39% | 517,886 |
| Oct 28, 2025 | 31.86 | 34.51 | 31.45 | 34.12 | 34.12 | 7.40% | 531,542 |
| Oct 27, 2025 | 30.96 | 32.33 | 30.86 | 31.77 | 31.77 | -4.51% | 503,640 |
| Oct 24, 2025 | 32.78 | 34.00 | 32.55 | 33.27 | 33.27 | -2.97% | 406,562 |
| Oct 23, 2025 | 34.16 | 35.82 | 33.30 | 34.29 | 34.29 | -2.92% | 711,409 |
| Oct 22, 2025 | 32.70 | 36.21 | 31.88 | 35.32 | 35.32 | 13.94% | 896,375 |
| Oct 21, 2025 | 32.94 | 33.27 | 30.19 | 31.00 | 31.00 | -3.67% | 618,043 |
| Oct 20, 2025 | 32.15 | 32.57 | 30.01 | 32.18 | 32.18 | -4.71% | 712,723 |
| Oct 17, 2025 | 36.47 | 36.48 | 33.08 | 33.77 | 33.77 | -4.33% | 2,011,255 |
| Oct 16, 2025 | 31.74 | 35.65 | 31.45 | 35.30 | 35.30 | 8.65% | 1,070,938 |
| Oct 15, 2025 | 31.18 | 32.87 | 29.98 | 32.49 | 32.49 | 2.69% | 826,959 |
| Oct 14, 2025 | 31.61 | 32.27 | 29.52 | 31.64 | 31.64 | 9.25% | 869,375 |
| Oct 13, 2025 | 30.98 | 31.97 | 28.89 | 28.96 | 28.96 | -7.09% | 768,331 |
| Oct 10, 2025 | 27.84 | 31.38 | 27.84 | 31.17 | 31.17 | 9.68% | 1,162,810 |
| Oct 9, 2025 | 27.38 | 28.78 | 27.04 | 28.42 | 28.42 | 6.24% | 1,287,338 |
| Oct 8, 2025 | 25.96 | 28.15 | 25.90 | 26.75 | 26.75 | -1.62% | 1,082,764 |
| Oct 7, 2025 | 23.24 | 27.19 | 23.24 | 27.19 | 27.19 | 17.55% | 1,494,185 |
| Oct 6, 2025 | 22.65 | 23.82 | 22.43 | 23.13 | 23.13 | -4.46% | 1,057,802 |
| Oct 3, 2025 | 24.32 | 25.23 | 23.33 | 24.21 | 24.21 | 0.12% | 1,333,627 |
| Oct 2, 2025 | 24.79 | 25.90 | 24.10 | 24.18 | 24.18 | -8.16% | 1,670,703 |
| Oct 1, 2025 | 27.48 | 27.65 | 25.42 | 26.33 | 26.33 | -10.11% | 1,331,417 |
| Sep 30, 2025 | 29.58 | 30.33 | 28.92 | 29.29 | 29.29 | 2.52% | 668,448 |
| Sep 29, 2025 | 31.09 | 31.79 | 28.29 | 28.57 | 28.57 | -11.14% | 1,163,852 |
| Sep 26, 2025 | 34.05 | 34.76 | 32.01 | 32.15 | 32.15 | -5.66% | 992,975 |