Get the Stockscreener App
7.87
4.28%
-0.31
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 26, 2025, is $7.87.
- 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 $1.705 on November 13, 2024. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 361.58% to $7.87 now.
- The 52-week high stock price for SMST is $118.40, representing a 1,404% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $3.47, indicating a -55.91% decrease from the current share price, occurred on November 21, 2024.
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 26, 2025 | $8.58 | $7.45 | $1.13 | 12,739,914.0 | -4.03% |
| Feb 25, 2025 | $8.49 | $7.24 | $1.25 | 41,575,659.0 | +22.82% |
| Feb 24, 2025 | $6.90 | $5.81 | $1.09 | 20,481,268.0 | +11.37% |
| Feb 21, 2025 | $5.99 | $5.04 | $0.95 | 14,117,139.0 | +14.78% |
| Feb 20, 2025 | $5.51 | $5.08 | $0.435 | 9,730,434.0 | -2.98% |
| Feb 19, 2025 | $5.43 | $4.75 | $0.685 | 14,476,102.0 | +8.70% |
| Feb 18, 2025 | $5.14 | $4.76 | $0.38 | 12,519,593.0 | +2.28% |
| Feb 14, 2025 | $5.27 | $4.60 | $0.67 | 13,621,978.0 | -8.17% |
| Feb 13, 2025 | $5.49 | $5.08 | $0.415 | 9,934,158.0 | +1.35% |
| Feb 12, 2025 | $5.65 | $5.05 | $0.5993 | 15,152,274.0 | -4.60% |
| Feb 11, 2025 | $5.46 | $4.88 | $0.585 | 12,356,702.0 | +9.02% |
| Feb 10, 2025 | $5.20 | $4.81 | $0.3854 | 8,468,698.0 | -4.41% |
| Feb 07, 2025 | $5.24 | $4.68 | $0.56 | 21,571,637.0 | -1.32% |
| Feb 06, 2025 | $5.44 | $4.75 | $0.6912 | 18,099,775.0 | +6.44% |
| Feb 05, 2025 | $5.05 | $4.55 | $0.4997 | 12,156,724.0 | +6.65% |
| Feb 04, 2025 | $4.88 | $4.52 | $0.3592 | 15,754,004.0 | -0.85% |
| Feb 03, 2025 | $5.85 | $4.64 | $1.21 | 31,836,600.0 | -7.66% |
| Jan 31, 2025 | $5.16 | $4.56 | $0.595 | 18,362,609.0 | +3.46% |
| Jan 30, 2025 | $4.97 | $4.47 | $0.5044 | 16,698,257.0 | +0.61% |
| Jan 29, 2025 | $5.26 | $4.82 | $0.439 | 18,773,635.0 | -3.17% |
| Jan 28, 2025 | $5.14 | $4.71 | $0.429 | 17,648,810.0 | +6.54% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $8.58 | $4.52 | $4.06 | 284,592,659.0 | +54.22% |
| 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% |
0.38%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):