Get the Stockscreener App
1.40
6.04%
-0.09
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 May 02, 2025, is $1.40.
- Defiance Daily Target 2 X Short Mstr Etf all-time high stock price is $118.40, occurred on September 06, 2024.
- The lowest Defiance Daily Target 2 X Short Mstr Etf stock price recorded was $1.32 on May 01, 2025. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 6.06% to $1.40 now.
- The 52-week high stock price for SMST is $118.40, representing a 8,357% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $1.32, indicating a -5.71% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $1.45 | $1.34 | $0.11 | 23,998,434.0 | -6.04% |
| May 01, 2025 | $1.50 | $1.32 | $0.18 | 28,510,432.0 | -1.32% |
| Apr 30, 2025 | $1.65 | $1.48 | $0.17 | 30,148,785.0 | +1.34% |
| Apr 29, 2025 | $1.63 | $1.48 | $0.15 | 17,742,402.0 | -6.88% |
| Apr 28, 2025 | $1.74 | $1.58 | $0.1593 | 20,846,630.0 | -1.23% |
| Apr 25, 2025 | $1.77 | $1.57 | $0.20 | 23,010,038.0 | -9.50% |
| Apr 24, 2025 | $1.88 | $1.79 | $0.09 | 21,555,758.0 | -3.24% |
| Apr 23, 2025 | $1.93 | $1.74 | $0.19 | 28,158,719.0 | -1.60% |
| Apr 22, 2025 | $2.11 | $1.80 | $0.31 | 39,555,063.0 | -15.70% |
| Apr 21, 2025 | $2.36 | $2.05 | $0.31 | 23,638,809.0 | -0.89% |
| Apr 17, 2025 | $2.41 | $2.20 | $0.2099 | 14,725,675.0 | -3.43% |
| Apr 16, 2025 | $2.45 | $2.23 | $0.22 | 29,540,933.0 | -0.43% |
| Apr 15, 2025 | $2.41 | $2.21 | $0.1999 | 18,372,836.0 | -0.21% |
| Apr 14, 2025 | $2.53 | $2.29 | $0.24 | 24,207,544.0 | -7.68% |
| Apr 11, 2025 | $3.07 | $2.44 | $0.6301 | 27,914,712.0 | -20.13% |
| Apr 10, 2025 | $3.38 | $2.91 | $0.465 | 32,567,207.0 | +14.39% |
| Apr 09, 2025 | $5.24 | $2.51 | $2.73 | 49,734,553.0 | -48.61% |
| Apr 08, 2025 | $5.48 | $3.99 | $1.49 | 20,394,296.0 | +22.68% |
| Apr 07, 2025 | $4.82 | $3.66 | $1.16 | 42,028,808.0 | +16.67% |
| Apr 04, 2025 | $4.59 | $3.61 | $0.978 | 55,672,568.0 | -7.80% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.50 | $1.32 | $0.18 | 76,507,300.0 | -7.28% |
| Apr, 2025 | $5.48 | $1.48 | $4.00 | 603,951,072.0 | -63.08% |
| Mar, 2025 | $8.04 | $3.01 | $5.03 | 555,413,326.0 | -45.61% |
| Feb, 2025 | $9.20 | $4.52 | $4.68 | 333,611,956.0 | +47.74% |
| Jan, 2025 | $8.18 | $3.58 | $4.60 | 521,899,798.0 | -38.97% |
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.85 | $4.27 | $3.58 | 502,561,804.0 | +25.53% |
| Nov, 2024 | $36.45 | $3.47 | $32.98 | 276,546,658.4 | -79.83% |
| Oct, 2024 | $66.30 | $25.80 | $40.50 | 4,765,616.8 | -49.88% |
| Sep, 2024 | $118.4 | $55.00 | $63.40 | 883,907.2 | -37.62% |
| Aug, 2024 | $100.6 | $78.95 | $21.62 | 137,010.6 | +0.00% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):