Defiance Daily Target 2x Short MSTR ETF (SMST)
NASDAQ: SMST · Real-Time Price · USD
1.270
-0.040 (-3.05%)
May 13, 2025, 11:12 AM - Market open
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.21 | 1.33 | 1.20 | 1.31 | 1.31 | 5.65% | 30,703,443 |
| May 9, 2025 | 1.21 | 1.30 | 1.15 | 1.24 | 1.24 | -0.80% | 25,432,817 |
| May 8, 2025 | 1.29 | 1.32 | 1.19 | 1.25 | 1.25 | -10.71% | 39,433,882 |
| May 7, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | -3.45% | 27,452,241 |
| May 6, 2025 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | 0.69% | 25,932,076 |
| May 5, 2025 | 1.47 | 1.54 | 1.41 | 1.44 | 1.44 | 2.86% | 22,826,125 |
| May 2, 2025 | 1.41 | 1.45 | 1.34 | 1.40 | 1.40 | -6.04% | 24,259,421 |
| May 1, 2025 | 1.42 | 1.50 | 1.32 | 1.49 | 1.49 | -1.32% | 29,333,669 |
| Apr 30, 2025 | 1.56 | 1.65 | 1.48 | 1.51 | 1.51 | 1.34% | 30,583,515 |
| Apr 29, 2025 | 1.61 | 1.63 | 1.48 | 1.49 | 1.49 | -6.88% | 18,154,273 |
| Apr 28, 2025 | 1.59 | 1.74 | 1.58 | 1.60 | 1.60 | -1.23% | 20,948,203 |
| Apr 25, 2025 | 1.77 | 1.77 | 1.57 | 1.62 | 1.62 | -9.50% | 23,185,851 |
| Apr 24, 2025 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -3.24% | 22,256,979 |
| Apr 23, 2025 | 1.74 | 1.93 | 1.74 | 1.85 | 1.85 | -1.60% | 28,287,175 |
| Apr 22, 2025 | 2.09 | 2.11 | 1.80 | 1.88 | 1.88 | -15.70% | 44,828,809 |
| Apr 21, 2025 | 2.14 | 2.36 | 2.05 | 2.23 | 2.23 | -0.89% | 23,841,875 |
| Apr 17, 2025 | 2.30 | 2.41 | 2.20 | 2.25 | 2.25 | -3.43% | 14,873,613 |
| Apr 16, 2025 | 2.43 | 2.45 | 2.23 | 2.33 | 2.33 | -0.43% | 29,761,050 |
| Apr 15, 2025 | 2.32 | 2.41 | 2.21 | 2.34 | 2.34 | -0.21% | 19,046,925 |
| Apr 14, 2025 | 2.35 | 2.53 | 2.29 | 2.35 | 2.35 | -7.68% | 24,380,968 |
| Apr 11, 2025 | 2.97 | 3.07 | 2.44 | 2.54 | 2.54 | -20.13% | 28,353,115 |
| Apr 10, 2025 | 2.99 | 3.38 | 2.91 | 3.18 | 3.18 | 14.39% | 32,750,638 |
| Apr 9, 2025 | 5.18 | 5.24 | 2.51 | 2.78 | 2.78 | -48.61% | 50,658,950 |
| Apr 8, 2025 | 4.07 | 5.48 | 3.94 | 5.41 | 5.41 | 22.68% | 31,827,615 |
| Apr 7, 2025 | 4.63 | 4.82 | 3.66 | 4.41 | 4.41 | 16.67% | 42,443,412 |
| Apr 4, 2025 | 4.01 | 4.59 | 3.61 | 3.78 | 3.78 | -7.80% | 56,228,347 |
| Apr 3, 2025 | 4.00 | 4.23 | 3.73 | 4.10 | 4.10 | 19.88% | 31,100,834 |
| Apr 2, 2025 | 3.78 | 3.81 | 3.28 | 3.42 | 3.42 | -4.74% | 26,681,744 |
| Apr 1, 2025 | 3.96 | 4.31 | 3.55 | 3.59 | 3.59 | -12.22% | 30,140,766 |
| Mar 31, 2025 | 4.27 | 4.54 | 3.91 | 4.09 | 4.09 | 0.74% | 35,784,919 |
| Mar 28, 2025 | 3.47 | 4.07 | 3.42 | 4.06 | 4.06 | 20.83% | 25,989,670 |
| Mar 27, 2025 | 3.39 | 3.48 | 3.17 | 3.36 | 3.36 | 3.38% | 19,275,840 |
| Mar 26, 2025 | 3.13 | 3.43 | 3.06 | 3.25 | 3.25 | 6.56% | 22,679,284 |
| Mar 25, 2025 | 3.20 | 3.27 | 3.01 | 3.05 | 3.05 | -3.48% | 22,192,655 |
| Mar 24, 2025 | 3.66 | 3.79 | 3.13 | 3.16 | 3.16 | -20.60% | 25,000,396 |
| Mar 21, 2025 | 4.20 | 4.28 | 3.92 | 3.98 | 3.98 | -1.73% | 14,891,397 |
| Mar 20, 2025 | 4.12 | 4.27 | 3.85 | 4.05 | 4.05 | 1.25% | 26,569,866 |
| Mar 19, 2025 | 4.43 | 4.55 | 3.83 | 4.00 | 4.00 | -14.35% | 34,547,636 |
| Mar 18, 2025 | 4.70 | 5.00 | 4.45 | 4.67 | 4.67 | 7.11% | 28,517,641 |
| Mar 17, 2025 | 4.43 | 4.73 | 4.28 | 4.36 | 4.36 | 2.11% | 21,603,713 |
| Mar 14, 2025 | 5.29 | 5.35 | 4.22 | 4.27 | 4.27 | -26.00% | 28,240,394 |
| Mar 13, 2025 | 5.83 | 6.19 | 5.46 | 5.77 | 5.77 | -0.69% | 24,986,940 |
| Mar 12, 2025 | 5.70 | 6.46 | 5.49 | 5.81 | 5.81 | -2.02% | 21,329,439 |
| Mar 11, 2025 | 6.85 | 7.65 | 5.77 | 5.93 | 5.93 | -17.75% | 30,921,061 |
| Mar 10, 2025 | 6.13 | 7.48 | 5.96 | 7.21 | 7.21 | 33.27% | 50,575,047 |
| Mar 7, 2025 | 5.04 | 5.58 | 4.66 | 5.41 | 5.41 | 11.55% | 36,260,510 |
| Mar 6, 2025 | 5.04 | 5.23 | 4.35 | 4.85 | 4.85 | 2.54% | 31,258,767 |
| Mar 5, 2025 | 6.12 | 6.40 | 4.62 | 4.73 | 4.73 | -24.68% | 29,417,219 |
| Mar 4, 2025 | 8.39 | 8.62 | 5.16 | 6.28 | 6.28 | -18.86% | 31,990,657 |
| Mar 3, 2025 | 5.28 | 8.04 | 5.18 | 7.74 | 7.74 | 2.93% | 28,005,751 |