Get the Stockscreener App
83.76
11.47%
8.62
After Hours:
83.52
-0.24
-0.29%
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 January 09, 2026, is $83.76.
- 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 7,247% to $83.76 now.
- The 52-week high stock price for SMST is $184.00, representing a 119.68% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for SMST is $17.59, indicating a -79.00% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $85.47 | $75.00 | $10.47 | 412,238.0 | +11.47% |
| Jan 08, 2026 | $85.78 | $71.65 | $14.13 | 552,880.0 | -6.45% |
| Jan 07, 2026 | $83.80 | $71.69 | $12.11 | 552,983.0 | -4.81% |
| Jan 06, 2026 | $88.12 | $76.00 | $12.12 | 316,880.0 | +7.75% |
| Jan 05, 2026 | $82.27 | $75.10 | $7.17 | 317,857.0 | -9.27% |
| Jan 02, 2026 | $95.47 | $82.44 | $13.03 | 372,566.0 | -6.99% |
| Dec 31, 2025 | $93.41 | $87.50 | $5.91 | 283,601.0 | +4.65% |
| Dec 30, 2025 | $90.50 | $84.60 | $5.90 | 229,175.0 | -0.42% |
| Dec 29, 2025 | $89.10 | $81.15 | $7.95 | 271,886.0 | +4.40% |
| Dec 26, 2025 | $90.19 | $84.01 | $6.18 | 252,045.0 | -0.33% |
| Dec 24, 2025 | $89.50 | $85.18 | $4.32 | 102,888.0 | -1.03% |
| Dec 23, 2025 | $87.71 | $82.00 | $5.71 | 264,207.0 | +7.87% |
| Dec 22, 2025 | $80.99 | $74.38 | $6.61 | 435,593.0 | -0.05% |
| Dec 19, 2025 | $83.50 | $76.86 | $6.64 | 426,546.0 | -7.91% |
| Dec 18, 2025 | $88.13 | $75.32 | $12.81 | 554,619.0 | +2.43% |
| Dec 17, 2025 | $85.02 | $75.24 | $9.78 | 419,064.0 | +8.20% |
| Dec 16, 2025 | $84.01 | $74.33 | $9.68 | 482,049.0 | -6.40% |
| Dec 15, 2025 | $85.15 | $72.51 | $12.64 | 518,555.0 | +16.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $95.47 | $71.65 | $23.82 | 2,937,642.0 | -9.74% |
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 | 29,155,981.0 | -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):