Get the Stockscreener App
29.69
0.92%
0.27
After Hours:
29.60
-0.09
-0.30%
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 September 09, 2025, is $29.69.
- 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 2,504% to $29.69 now.
- The 52-week high stock price for SMST is $2,103.97, representing a 6,986% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for SMST is $17.59, indicating a -40.75% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $30.41 | $29.10 | $1.31 | 820,016.0 | +0.92% |
| Sep 08, 2025 | $30.78 | $28.94 | $1.84 | 1,030,134.0 | +3.59% |
| Sep 05, 2025 | $31.29 | $28.26 | $3.03 | 1,259,614.0 | -5.27% |
| Sep 04, 2025 | $31.73 | $29.10 | $2.63 | 1,117,609.0 | +1.66% |
| Sep 03, 2025 | $29.91 | $27.20 | $2.71 | 743,924.0 | +6.54% |
| Sep 02, 2025 | $29.32 | $26.50 | $2.82 | 1,635,846.0 | -4.29% |
| Aug 29, 2025 | $29.22 | $28.07 | $1.15 | 1,457,186.0 | +2.66% |
| Aug 28, 2025 | $28.54 | $26.73 | $1.81 | 979,249.0 | +1.66% |
| Aug 27, 2025 | $27.74 | $26.28 | $1.46 | 1,196,222.0 | +5.44% |
| Aug 26, 2025 | $28.00 | $26.23 | $1.77 | 1,042,169.0 | -4.82% |
| Aug 25, 2025 | $28.22 | $26.46 | $1.76 | 1,372,687.0 | +8.23% |
| Aug 22, 2025 | $29.85 | $25.30 | $4.55 | 1,949,249.0 | -12.31% |
| Aug 21, 2025 | $29.52 | $28.15 | $1.37 | 1,557,566.0 | +3.89% |
| Aug 20, 2025 | $31.27 | $27.78 | $3.49 | 2,163,471.0 | -4.66% |
| Aug 19, 2025 | $29.80 | $25.44 | $4.36 | 1,825,488.0 | +14.82% |
| Aug 18, 2025 | $26.30 | $25.05 | $1.25 | 1,054,921.0 | +1.55% |
| Aug 15, 2025 | $26.03 | $24.44 | $1.59 | 1,259,588.0 | +3.45% |
| Aug 14, 2025 | $25.26 | $23.47 | $1.79 | 1,415,165.0 | +8.75% |
| Aug 13, 2025 | $23.12 | $21.41 | $1.71 | 1,140,249.0 | +2.14% |
| Aug 12, 2025 | $22.39 | $21.16 | $1.23 | 1,202,745.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $31.73 | $26.50 | $5.23 | 7,427,159.0 | +2.66% |
| 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% |
0.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):