Get the Stockscreener App
14.75
11.74%
1.55
After Hours:
15.08
0.33
+2.24%
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 October 14, 2026, is $14.75.
- 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 $10.70 on October 02, 2026. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 37.85% to $14.75 now.
- The 52-week high stock price for SMST is $154.16, representing a 945.15% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $10.70, indicating a -27.46% decrease from the current share price, occurred on October 02, 2026.
- The closing price of Defiance Daily Target 2 X Short Mstr Etf (SMST) stock in the beginning of 2025 was $154.40. The stock closed the year at $92.80, a loss of over -39.90% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $14.97 | $13.18 | $1.79 | 1,757,778.0 | +11.74% |
| Oct 13, 2026 | $13.41 | $12.52 | $0.89 | 778,108.0 | +0.84% |
| Oct 12, 2026 | $13.41 | $12.19 | $1.22 | 1,042,802.0 | +1.95% |
| Oct 09, 2026 | $13.51 | $12.20 | $1.31 | 1,194,912.0 | -4.18% |
| Oct 08, 2026 | $14.14 | $13.02 | $1.12 | 1,792,459.0 | +2.84% |
| Oct 07, 2026 | $13.16 | $12.34 | $0.82 | 2,014,102.0 | +13.21% |
| Oct 06, 2026 | $11.70 | $10.93 | $0.7681 | 1,570,086.0 | +0.00% |
| Oct 05, 2026 | $12.18 | $11.27 | $0.91 | 1,182,572.0 | -5.35% |
| Oct 02, 2026 | $12.82 | $10.70 | $2.12 | 2,115,657.0 | +0.06% |
| Oct 01, 2026 | $13.51 | $11.98 | $1.53 | 1,870,411.0 | -9.57% |
| Sep 30, 2026 | $13.62 | $11.70 | $1.92 | 1,432,852.0 | +1.78% |
| Sep 29, 2026 | $13.56 | $12.09 | $1.47 | 1,289,434.0 | +3.41% |
| Sep 28, 2026 | $13.12 | $12.08 | $1.04 | 1,859,177.0 | +1.51% |
| Sep 25, 2026 | $12.83 | $12.04 | $0.795 | 1,803,242.0 | +3.80% |
| Sep 24, 2026 | $12.61 | $11.63 | $0.984 | 2,235,523.0 | +1.00% |
| Sep 23, 2026 | $12.09 | $11.07 | $1.02 | 3,917,733.0 | +5.54% |
| Sep 22, 2026 | $11.38 | $10.88 | $0.50 | 2,436,944.0 | +1.43% |
| Sep 21, 2026 | $11.92 | $11.09 | $0.8279 | 3,184,076.0 | -19.00% |
| Sep 18, 2026 | $19.42 | $13.80 | $5.62 | 3,715,223.0 | -32.55% |
| Sep 17, 2026 | $22.20 | $20.20 | $2.00 | 846,377.0 | -10.16% |
| Sep 16, 2026 | $23.74 | $21.44 | $2.30 | 1,104,388.0 | +5.59% |
| Sep 15, 2026 | $22.90 | $20.55 | $2.35 | 1,024,636.0 | +10.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $14.97 | $10.70 | $4.27 | 15,318,887.0 | +9.75% |
| Sep, 2026 | $28.39 | $10.88 | $17.51 | 34,104,513.0 | -44.00% |
| Aug, 2026 | $62.94 | $21.87 | $41.06 | 11,506,719.0 | -59.73% |
| Jul, 2026 | $78.16 | $50.03 | $28.13 | 5,748,878.0 | -24.79% |
| Jun, 2026 | $95.64 | $33.28 | $62.36 | 8,271,932.0 | +155.32% |
| May, 2026 | $37.84 | $21.68 | $16.16 | 10,458,661.0 | -3.18% |
| Apr, 2026 | $74.70 | $26.31 | $48.39 | 7,421,266.0 | -51.11% |
| Mar, 2026 | $73.80 | $46.17 | $27.63 | 6,968,095.0 | -5.14% |
| Feb, 2026 | $154.2 | $61.19 | $92.97 | 9,648,738.0 | -18.06% |
| Jan, 2026 | $97.35 | $54.59 | $42.76 | 8,161,052.0 | -9.08% |
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.77 | $56.75 | $36.02 | 9,255,619.0 | +18.71% |
| Nov, 2025 | $86.19 | $36.74 | $49.45 | 12,927,467.0 | +102.93% |
| 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 | 29,155,980.0 | -1.03% |
| Apr, 2025 | $109.6 | $29.60 | $80.00 | 30,197,554.0 | -63.08% |
| Mar, 2025 | $160.8 | $60.20 | $100.6 | 27,770,669.0 | -45.61% |
| Feb, 2025 | $184.0 | $90.40 | $93.60 | 16,680,598.0 | +47.74% |
| Jan, 2025 | $163.6 | $71.50 | $92.10 | 26,094,990.0 | -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 | 25,128,094.0 | +25.53% |
| Nov, 2024 | $729.0 | $69.40 | $659.6 | 13,827,334.0 | -79.83% |
| Oct, 2024 | $1,326.0 | $516.0 | $810.0 | 238,280.0 | -49.88% |
| Sep, 2024 | $2,368.0 | $1,100.0 | $1,268.0 | 44,197.0 | -37.62% |
| Aug, 2024 | $2,011.5 | $1,579.0 | $432.5 | 6,851.0 | +0.00% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):