Get the Stockscreener App
58.79
8.47%
4.593
After Hours:
58.54
-0.248
-0.42%
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 August 14, 2026, is $58.79.
- 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 5,057% to $58.79 now.
- The 52-week high stock price for SMST is $154.16, representing a 162.23% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $21.68, indicating a -63.12% decrease from the current share price, occurred on May 11, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $60.25 | $56.38 | $3.87 | 181,059.0 | +8.47% |
| Aug 13, 2026 | $57.68 | $52.22 | $5.46 | 241,565.0 | -4.82% |
| Aug 12, 2026 | $57.44 | $53.60 | $3.84 | 212,228.0 | +2.25% |
| Aug 11, 2026 | $56.69 | $52.21 | $4.48 | 179,596.0 | +2.84% |
| Aug 10, 2026 | $55.33 | $50.79 | $4.54 | 187,846.0 | +4.95% |
| Aug 07, 2026 | $55.00 | $45.51 | $9.49 | 376,144.0 | -6.25% |
| Aug 06, 2026 | $56.76 | $53.61 | $3.15 | 160,764.0 | +3.51% |
| Aug 05, 2026 | $56.07 | $52.82 | $3.25 | 222,567.0 | -2.02% |
| Aug 04, 2026 | $59.50 | $54.16 | $5.34 | 139,555.0 | -6.10% |
| Aug 03, 2026 | $62.94 | $56.50 | $6.44 | 188,343.0 | -3.03% |
| Jul 31, 2026 | $64.42 | $57.83 | $6.59 | 286,950.0 | +8.37% |
| Jul 30, 2026 | $59.33 | $54.48 | $4.85 | 323,915.0 | -9.09% |
| Jul 29, 2026 | $60.90 | $53.16 | $7.74 | 229,723.0 | +5.42% |
| Jul 28, 2026 | $60.61 | $55.00 | $5.61 | 199,819.0 | +4.67% |
| Jul 27, 2026 | $61.16 | $54.01 | $7.15 | 333,527.0 | -14.94% |
| Jul 24, 2026 | $67.08 | $61.95 | $5.12 | 278,525.0 | +3.99% |
| Jul 23, 2026 | $63.50 | $58.00 | $5.50 | 295,087.0 | +12.61% |
| Jul 22, 2026 | $57.00 | $53.17 | $3.83 | 151,786.0 | +3.30% |
| Jul 21, 2026 | $55.41 | $50.03 | $5.38 | 292,553.0 | -8.28% |
| Jul 20, 2026 | $61.75 | $54.40 | $7.35 | 215,159.0 | -6.40% |
| Jul 17, 2026 | $68.15 | $61.09 | $7.06 | 167,033.0 | -2.04% |
| Jul 16, 2026 | $63.72 | $60.20 | $3.52 | 135,202.0 | +7.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $62.94 | $45.51 | $17.43 | 2,270,726.0 | -1.37% |
| Jul, 2026 | $78.16 | $50.03 | $28.13 | 5,748,878.0 | -24.79% |
| Jun, 2026 | $95.64 | $33.28 | $62.36 | 8,271,932.0 | +155.32% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):