Stockscreener 앱 받기
21.08
5.51%
1.10
시간 외 거래:
21.00
-0.08
-0.38%
Defiance Daily Target 2 X Short Mstr Etf 주식 (SMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $21.16 | $18.46 | $2.70 | 803,387.0 | +5.51% |
| 2026-09-08 | $20.30 | $19.30 | $1.00 | 879,465.0 | +8.29% |
| 2026-09-04 | $19.76 | $18.02 | $1.74 | 1,387,409.0 | +2.73% |
| 2026-09-03 | $25.45 | $17.91 | $7.54 | 2,308,988.0 | -35.12% |
| 2026-09-02 | $28.39 | $27.00 | $1.39 | 655,363.0 | +2.94% |
| 2026-09-01 | $27.36 | $25.17 | $2.19 | 818,782.0 | +12.04% |
| 2026-08-31 | $27.00 | $23.84 | $3.16 | 789,755.0 | -8.75% |
| 2026-08-28 | $26.67 | $23.47 | $3.20 | 1,543,892.0 | +14.55% |
| 2026-08-27 | $29.26 | $21.87 | $7.39 | 2,221,319.0 | -23.11% |
| 2026-08-26 | $30.94 | $28.86 | $2.08 | 830,368.0 | +5.64% |
| 2026-08-25 | $32.50 | $27.48 | $5.02 | 964,189.0 | -6.93% |
| 2026-08-24 | $32.18 | $27.63 | $4.55 | 489,897.0 | -5.71% |
| 2026-08-21 | $34.43 | $30.55 | $3.88 | 1,019,957.0 | -12.62% |
| 2026-08-20 | $40.30 | $36.00 | $4.30 | 621,583.0 | -15.47% |
| 2026-08-19 | $56.05 | $40.40 | $15.65 | 568,854.0 | -25.23% |
| 2026-08-18 | $58.50 | $53.00 | $5.50 | 177,656.0 | +10.06% |
| 2026-08-17 | $58.79 | $52.00 | $6.79 | 189,582.0 | -9.86% |
| 2026-08-14 | $60.25 | $56.38 | $3.87 | 181,059.0 | +8.47% |
| 2026-08-13 | $57.68 | $52.22 | $5.46 | 241,565.0 | -4.82% |
| 2026-08-12 | $57.44 | $53.60 | $3.84 | 212,228.0 | +2.25% |
| 2026-08-11 | $56.69 | $52.21 | $4.48 | 179,596.0 | +2.84% |
Defiance Daily Target 2 X Short Mstr Etf 주식 (SMST) 연도별 가격 이력
이 심층 분석에서는 Defiance Daily Target 2 X Short Mstr Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Daily Target 2 X Short Mstr Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Daily Target 2 X Short Mstr Etf 주식 (SMST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.39 | $17.91 | $10.48 | 7,656,781.0 | -12.17% |
| 2026-08 | $62.94 | $21.87 | $41.06 | 11,506,719.0 | -59.73% |
| 2026-07 | $78.16 | $50.03 | $28.13 | 5,748,878.0 | -24.79% |
| 2026-06 | $95.64 | $33.28 | $62.36 | 8,271,932.0 | +155.32% |
| 2026-05 | $37.84 | $21.68 | $16.16 | 10,458,661.0 | -3.18% |
| 2026-04 | $74.70 | $26.31 | $48.39 | 7,421,266.0 | -51.11% |
| 2026-03 | $73.80 | $46.17 | $27.63 | 6,968,095.0 | -5.14% |
| 2026-02 | $154.2 | $61.19 | $92.97 | 9,648,738.0 | -18.06% |
| 2026-01 | $97.35 | $54.59 | $42.76 | 8,161,052.0 | -9.08% |
Defiance Daily Target 2 X Short Mstr Etf 주식 (SMST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.77 | $56.75 | $36.02 | 9,255,619.0 | +18.71% |
| 2025-11 | $86.19 | $36.74 | $49.45 | 12,927,467.0 | +102.93% |
| 2025-10 | $41.88 | $22.43 | $19.45 | 22,193,011.0 | +25.67% |
| 2025-09 | $35.65 | $24.22 | $11.43 | 23,366,727.0 | +1.28% |
| 2025-08 | $31.27 | $19.78 | $11.49 | 31,453,001.0 | +30.86% |
| 2025-07 | $27.59 | $17.59 | $10.00 | 30,094,372.0 | -7.65% |
| 2025-06 | $30.73 | $23.49 | $7.24 | 21,688,802.0 | -19.94% |
| 2025-05 | $31.70 | $22.80 | $8.90 | 29,155,981.0 | -1.03% |
| 2025-04 | $109.6 | $29.60 | $80.00 | 30,197,553.6 | -63.08% |
| 2025-03 | $160.8 | $60.20 | $100.6 | 27,770,666.3 | -45.61% |
| 2025-02 | $184.0 | $90.40 | $93.60 | 16,680,597.8 | +47.74% |
| 2025-01 | $163.6 | $71.50 | $92.10 | 26,094,989.9 | -38.97% |
Defiance Daily Target 2 X Short Mstr Etf 주식 (SMST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $157.0 | $85.43 | $71.57 | 25,128,090.2 | +25.53% |
| 2024-11 | $729.0 | $69.40 | $659.6 | 13,827,332.9 | -79.83% |
| 2024-10 | $1,326.0 | $516.0 | $810.0 | 238,280.8 | -49.88% |
| 2024-09 | $2,368.0 | $1,100.0 | $1,268.0 | 44,195.4 | -37.62% |
| 2024-08 | $2,011.5 | $1,579.0 | $432.5 | 6,850.5 | +0.00% |
0.50%
7.15%
자본화:
|
볼륨(24시간):