Get the Stockscreener App
73.46
11.03%
-10.49
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 February 13, 2026, is $73.46.
- 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 6,344% to $73.46 now.
- The 52-week high stock price for SMST is $184.00, representing a 150.48% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for SMST is $17.59, indicating a -76.05% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $79.91 | $72.12 | $7.79 | 153,264.0 | -11.85% |
| Feb 12, 2026 | $86.91 | $76.97 | $9.94 | 608,222.0 | +5.15% |
| Feb 11, 2026 | $82.31 | $71.97 | $10.34 | 671,058.0 | +10.22% |
| Feb 10, 2026 | $72.75 | $66.56 | $6.19 | 408,315.0 | +7.89% |
| Feb 09, 2026 | $81.06 | $66.29 | $14.77 | 659,104.0 | -5.94% |
| Feb 06, 2026 | $126.9 | $69.46 | $57.47 | 1,024,576.0 | -52.35% |
| Feb 05, 2026 | $154.2 | $123.4 | $30.75 | 929,625.0 | +35.19% |
| Feb 04, 2026 | $123.3 | $108.7 | $14.65 | 626,127.0 | +6.25% |
| Feb 03, 2026 | $113.4 | $95.07 | $18.37 | 637,753.0 | +8.98% |
| Feb 02, 2026 | $97.17 | $86.69 | $10.48 | 463,101.0 | +13.42% |
| Jan 30, 2026 | $97.35 | $82.78 | $14.57 | 533,414.0 | -9.58% |
| Jan 29, 2026 | $96.73 | $80.68 | $16.05 | 621,497.0 | +19.48% |
| Jan 28, 2026 | $79.00 | $71.30 | $7.70 | 308,842.0 | +3.94% |
| Jan 27, 2026 | $79.59 | $75.11 | $4.48 | 262,186.0 | -1.39% |
| Jan 26, 2026 | $77.96 | $73.25 | $4.71 | 230,171.0 | +3.13% |
| Jan 23, 2026 | $78.02 | $68.50 | $9.52 | 327,774.0 | -2.80% |
| Jan 22, 2026 | $77.40 | $72.91 | $4.50 | 293,875.0 | +3.56% |
| Jan 21, 2026 | $81.00 | $71.82 | $9.18 | 376,333.0 | -4.75% |
| Jan 20, 2026 | $78.00 | $72.90 | $5.10 | 336,853.0 | +15.74% |
| Jan 16, 2026 | $71.46 | $66.53 | $4.93 | 216,131.0 | -3.47% |
| Jan 15, 2026 | $69.56 | $63.45 | $6.11 | 514,973.0 | +9.34% |
| Jan 14, 2026 | $65.56 | $54.59 | $10.97 | 972,509.0 | -7.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $154.2 | $66.29 | $87.87 | 6,181,145.0 | -12.29% |
| 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 | 29,155,981.0 | -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% |
0.00%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):