Get the Stockscreener App
26.78
1.36%
0.36
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 June 27, 2025, is $26.78.
- 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 2,249% to $26.78 now.
- The 52-week high stock price for SMST is $2,368.00, representing a 8,742% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $22.80, indicating a -14.86% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $26.79 | $24.83 | $1.96 | 1,441,361.0 | +1.36% |
| Jun 26, 2025 | $26.73 | $25.63 | $1.10 | 940,169.0 | +1.11% |
| Jun 25, 2025 | $27.50 | $26.04 | $1.46 | 1,120,459.0 | -6.14% |
| Jun 24, 2025 | $28.75 | $26.74 | $2.01 | 1,105,167.0 | -5.47% |
| Jun 23, 2025 | $30.73 | $28.98 | $1.75 | 1,013,543.0 | +1.48% |
| Jun 20, 2025 | $29.78 | $28.13 | $1.65 | 879,831.0 | -0.65% |
| Jun 18, 2025 | $29.44 | $28.38 | $1.06 | 971,716.0 | +3.29% |
| Jun 17, 2025 | $29.43 | $27.84 | $1.59 | 1,003,032.0 | +3.67% |
| Jun 16, 2025 | $27.96 | $26.49 | $1.47 | 946,328.0 | +0.37% |
| Jun 13, 2025 | $28.99 | $27.10 | $1.89 | 1,302,264.0 | -1.70% |
| Jun 12, 2025 | $28.46 | $26.12 | $2.34 | 1,093,795.0 | +3.60% |
| Jun 11, 2025 | $27.55 | $25.95 | $1.60 | 676,161.0 | +2.03% |
| Jun 10, 2025 | $27.12 | $25.78 | $1.34 | 788,491.0 | +0.42% |
| Jun 09, 2025 | $28.25 | $25.64 | $2.61 | 1,206,909.0 | -9.39% |
| Jun 06, 2025 | $29.50 | $27.78 | $1.72 | 1,111,118.0 | -3.13% |
| Jun 05, 2025 | $30.31 | $27.27 | $3.04 | 1,222,143.0 | +6.76% |
| Jun 04, 2025 | $28.64 | $27.23 | $1.41 | 713,985.0 | +2.85% |
| Jun 03, 2025 | $29.48 | $26.48 | $3.00 | 1,650,447.0 | -7.94% |
| Jun 02, 2025 | $30.25 | $28.46 | $1.79 | 789,873.0 | -1.77% |
| May 30, 2025 | $31.53 | $29.41 | $2.11 | 1,003,506.0 | +0.71% |
| May 29, 2025 | $31.04 | $29.18 | $1.86 | 1,273,025.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $30.73 | $24.83 | $5.90 | 21,418,153.0 | -10.40% |
| 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% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):