Get the Stockscreener App
46.30
5.93%
-2.92
After Hours:
46.84
0.54
+1.17%
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 12, 2026, is $46.30.
- 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 3,961% to $46.30 now.
- The 52-week high stock price for SMST is $154.16, representing a 232.96% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $17.59, indicating a -62.01% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $51.74 | $42.33 | $9.41 | 388,284.0 | -5.93% |
| Jun 11, 2026 | $55.85 | $48.32 | $7.53 | 333,989.0 | -8.60% |
| Jun 10, 2026 | $53.85 | $49.00 | $4.85 | 327,242.0 | +3.02% |
| Jun 09, 2026 | $54.54 | $46.50 | $8.04 | 422,756.0 | +15.74% |
| Jun 08, 2026 | $48.34 | $43.62 | $4.72 | 399,486.0 | -11.05% |
| Jun 05, 2026 | $55.19 | $47.55 | $7.64 | 527,716.0 | +13.28% |
| Jun 04, 2026 | $47.53 | $43.40 | $4.13 | 432,754.0 | -4.37% |
| Jun 03, 2026 | $47.00 | $39.80 | $7.20 | 555,734.0 | +13.96% |
| Jun 02, 2026 | $42.13 | $38.26 | $3.87 | 558,967.0 | +17.75% |
| Jun 01, 2026 | $36.98 | $33.28 | $3.70 | 313,544.0 | +12.53% |
| May 29, 2026 | $36.09 | $29.88 | $6.21 | 437,256.0 | -10.19% |
| May 28, 2026 | $37.84 | $33.76 | $4.08 | 461,166.0 | +3.41% |
| May 27, 2026 | $33.62 | $32.19 | $1.42 | 201,286.0 | +6.94% |
| May 26, 2026 | $31.57 | $28.60 | $2.97 | 253,960.0 | +0.19% |
| May 22, 2026 | $31.51 | $29.38 | $2.13 | 270,525.0 | +5.73% |
| May 21, 2026 | $30.40 | $28.28 | $2.12 | 274,079.0 | +0.92% |
| May 20, 2026 | $30.12 | $28.10 | $2.02 | 243,926.0 | -1.35% |
| May 19, 2026 | $30.20 | $28.19 | $2.01 | 445,393.0 | +2.46% |
| May 18, 2026 | $30.37 | $28.34 | $2.03 | 589,477.0 | +11.83% |
| May 15, 2026 | $26.83 | $24.70 | $2.12 | 644,555.0 | +10.09% |
| May 14, 2026 | $27.18 | $21.84 | $5.34 | 872,367.0 | -10.07% |
| May 13, 2026 | $26.82 | $25.12 | $1.70 | 737,771.0 | +6.92% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $55.85 | $33.28 | $22.57 | 4,648,756.0 | +49.16% |
| May, 2026 | $37.84 | $21.68 | $16.16 | 10,458,661.0 | -3.18% |
| Apr, 2026 | $74.70 | $26.31 | $48.39 | 7,421,266.0 | -51.11% |
| Mar, 2026 | $73.80 | $46.17 | $27.63 | 6,968,095.0 | -5.14% |
| Feb, 2026 | $154.2 | $61.19 | $92.97 | 9,648,738.0 | -18.06% |
| 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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):