Get the Stockscreener App
21.84
3.26%
0.69
After Hours:
21.85
0.01
+0.05%
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 August 08, 2025, is $21.84.
- 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 1,816% to $21.84 now.
- The 52-week high stock price for SMST is $2,368.00, representing a 10,742% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $17.59, indicating a -19.46% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $22.50 | $20.40 | $2.10 | 1,550,018.0 | +3.26% |
| Aug 07, 2025 | $22.94 | $20.69 | $2.25 | 1,924,168.0 | -9.77% |
| Aug 06, 2025 | $24.79 | $23.32 | $1.47 | 777,666.0 | -4.29% |
| Aug 05, 2025 | $24.74 | $23.00 | $1.74 | 1,216,286.0 | +6.85% |
| Aug 04, 2025 | $26.17 | $22.82 | $3.35 | 1,661,556.0 | -12.18% |
| Aug 01, 2025 | $26.20 | $23.25 | $2.95 | 2,951,000.0 | +18.10% |
| Jul 31, 2025 | $22.80 | $21.21 | $1.59 | 1,143,353.0 | -4.04% |
| Jul 30, 2025 | $23.32 | $21.97 | $1.35 | 796,729.0 | -0.26% |
| Jul 29, 2025 | $23.55 | $21.78 | $1.77 | 623,424.0 | +4.43% |
| Jul 28, 2025 | $22.13 | $20.72 | $1.41 | 720,119.0 | +1.01% |
| Jul 25, 2025 | $22.25 | $21.38 | $0.87 | 848,839.0 | +4.36% |
| Jul 24, 2025 | $21.90 | $20.50 | $1.40 | 699,014.0 | -1.06% |
| Jul 23, 2025 | $21.69 | $21.19 | $0.50 | 520,917.0 | +6.51% |
| Jul 22, 2025 | $21.13 | $19.27 | $1.86 | 1,687,547.0 | -0.38% |
| Jul 21, 2025 | $20.08 | $18.96 | $1.12 | 1,513,391.0 | -1.33% |
| Jul 18, 2025 | $20.34 | $17.80 | $2.54 | 2,163,687.0 | +12.54% |
| Jul 17, 2025 | $18.38 | $17.69 | $0.69 | 1,609,129.0 | +1.62% |
| Jul 16, 2025 | $18.57 | $17.59 | $0.9799 | 2,117,618.0 | -5.71% |
| Jul 15, 2025 | $18.95 | $17.72 | $1.23 | 2,802,696.0 | +3.36% |
| Jul 14, 2025 | $19.10 | $17.68 | $1.42 | 2,860,355.0 | -7.58% |
| Jul 11, 2025 | $20.74 | $19.24 | $1.50 | 1,887,339.0 | -6.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $26.20 | $20.40 | $5.80 | 11,630,712.0 | -1.18% |
| 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% |
0.63%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):