Get the Stockscreener App
76.18
3.80%
-3.01
After Hours:
76.18
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History
The historical daily chart and data for Defiance Daily Target 2 X Short Mstr Etf stock (SMST), show that the latest closing stock price as of November 26, 2025, is $76.18.
- Defiance Daily Target 2 X Short Mstr Etf all-time high stock price is $2,368.00, occurred on September 06, 2024.
- The lowest Defiance Daily Target 2 X Short Mstr Etf stock price recorded was $1.14 on May 22, 2025. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 6,582% to $76.18 now.
- The 52-week high stock price for SMST is $184.00, representing a 141.53% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for SMST is $17.59, indicating a -76.91% decrease from the current share price, occurred on July 16, 2025.
The table below shows more information about SMST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $81.41 | $71.50 | $9.91 | 395,160.0 | -3.80% |
| Nov 25, 2025 | $83.52 | $75.67 | $7.85 | 514,635.0 | +7.29% |
| Nov 24, 2025 | $86.19 | $73.14 | $13.05 | 600,823.0 | -10.05% |
| Nov 21, 2025 | $85.44 | $72.91 | $12.54 | 964,089.0 | +7.51% |
| Nov 20, 2025 | $80.34 | $64.26 | $16.08 | 1,041,433.0 | +10.10% |
| Nov 19, 2025 | $72.00 | $59.80 | $12.20 | 824,976.0 | +19.66% |
| Nov 18, 2025 | $65.20 | $53.43 | $11.77 | 912,031.0 | -11.93% |
| Nov 17, 2025 | $69.35 | $60.36 | $8.99 | 799,364.0 | +4.21% |
| Nov 14, 2025 | $65.82 | $58.12 | $7.70 | 924,874.0 | +8.62% |
| Nov 13, 2025 | $58.82 | $50.33 | $8.49 | 755,843.0 | +14.21% |
| Nov 12, 2025 | $52.89 | $46.86 | $6.03 | 393,066.0 | +5.90% |
| Nov 11, 2025 | $48.27 | $45.22 | $3.06 | 422,138.0 | +6.15% |
| Nov 10, 2025 | $46.75 | $41.51 | $5.24 | 383,674.0 | +2.56% |
| Nov 07, 2025 | $52.76 | $43.44 | $9.32 | 511,357.0 | -4.50% |
| Nov 06, 2025 | $46.70 | $41.32 | $5.38 | 841,210.0 | +14.38% |
| Nov 05, 2025 | $43.26 | $40.30 | $2.96 | 594,424.0 | -6.63% |
| Nov 04, 2025 | $43.53 | $40.04 | $3.49 | 825,618.0 | +13.06% |
| Nov 03, 2025 | $39.46 | $36.74 | $2.72 | 568,672.0 | +4.00% |
| Oct 31, 2025 | $38.95 | $34.68 | $4.27 | 942,725.0 | -11.96% |
| Oct 30, 2025 | $41.88 | $37.42 | $4.46 | 633,077.0 | +15.18% |
| Oct 29, 2025 | $36.59 | $33.82 | $2.77 | 513,778.0 | +6.39% |
| Oct 28, 2025 | $34.51 | $31.45 | $3.06 | 525,405.0 | +7.40% |
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Daily Target 2 X Short Mstr Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Daily Target 2 X Short Mstr Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $86.19 | $36.74 | $49.45 | 12,668,547.0 | +106.95% |
| Oct, 2025 | $41.88 | $22.43 | $19.45 | 22,193,011.0 | +25.67% |
| Sep, 2025 | $35.65 | $24.22 | $11.43 | 23,366,727.0 | +1.28% |
| Aug, 2025 | $31.27 | $19.78 | $11.49 | 31,453,001.0 | +30.86% |
| Jul, 2025 | $27.59 | $17.59 | $10.00 | 30,094,372.0 | -7.65% |
| Jun, 2025 | $30.73 | $23.49 | $7.24 | 21,688,802.0 | -19.94% |
| May, 2025 | $31.70 | $22.80 | $8.90 | 29,155,981.0 | -1.03% |
| Apr, 2025 | $109.6 | $29.60 | $80.00 | 30,197,553.6 | -63.08% |
| Mar, 2025 | $160.8 | $60.20 | $100.6 | 27,770,666.3 | -45.61% |
| Feb, 2025 | $184.0 | $90.40 | $93.60 | 16,680,597.8 | +47.74% |
| Jan, 2025 | $163.6 | $71.50 | $92.10 | 26,094,989.9 | -38.97% |
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $157.0 | $85.43 | $71.57 | 25,128,090.2 | +25.53% |
| Nov, 2024 | $729.0 | $69.40 | $659.6 | 13,827,332.9 | -79.83% |
| Oct, 2024 | $1,326.0 | $516.0 | $810.0 | 238,280.8 | -49.88% |
| Sep, 2024 | $2,368.0 | $1,100.0 | $1,268.0 | 44,195.4 | -37.62% |
| Aug, 2024 | $2,011.5 | $1,579.0 | $432.5 | 6,850.5 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):