Get the Stockscreener App
26.70
9.34%
2.18
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 07, 2026, is $26.70.
- 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 2,242% to $26.70 now.
- The 52-week high stock price for SMST is $154.16, representing a 477.38% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $17.59, indicating a -34.12% 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 |
|---|---|---|---|---|---|
| May 07, 2026 | $27.26 | $25.21 | $2.05 | 354,427.0 | +9.05% |
| May 06, 2026 | $25.83 | $24.20 | $1.63 | 446,666.0 | +0.06% |
| May 05, 2026 | $25.38 | $23.58 | $1.80 | 615,472.0 | -3.26% |
| May 04, 2026 | $27.07 | $24.76 | $2.31 | 637,389.0 | -7.72% |
| May 01, 2026 | $30.27 | $26.20 | $4.07 | 736,697.0 | -14.38% |
| Apr 30, 2026 | $34.86 | $31.53 | $3.33 | 403,951.0 | -9.20% |
| Apr 29, 2026 | $36.02 | $32.34 | $3.68 | 407,029.0 | +9.18% |
| Apr 28, 2026 | $34.58 | $31.96 | $2.62 | 349,741.0 | +4.46% |
| Apr 27, 2026 | $31.68 | $28.85 | $2.83 | 358,867.0 | +1.84% |
| Apr 24, 2026 | $31.18 | $28.40 | $2.78 | 290,927.0 | +1.40% |
| Apr 23, 2026 | $30.23 | $27.40 | $2.83 | 456,209.0 | +7.61% |
| Apr 22, 2026 | $29.75 | $26.31 | $3.44 | 797,547.0 | -18.78% |
| Apr 21, 2026 | $34.38 | $31.08 | $3.30 | 346,902.0 | +7.83% |
| Apr 20, 2026 | $35.99 | $31.73 | $4.26 | 446,629.0 | -5.04% |
| Apr 17, 2026 | $41.00 | $29.72 | $11.28 | 914,322.0 | -23.69% |
| Apr 16, 2026 | $50.31 | $43.86 | $6.45 | 305,412.0 | -7.88% |
| Apr 15, 2026 | $52.44 | $47.60 | $4.84 | 221,798.0 | -8.74% |
| Apr 14, 2026 | $53.21 | $47.01 | $6.20 | 298,704.0 | -7.77% |
| Apr 13, 2026 | $63.50 | $56.59 | $6.91 | 240,935.0 | -5.73% |
| Apr 10, 2026 | $61.30 | $56.82 | $4.48 | 152,680.0 | -0.10% |
| Apr 09, 2026 | $62.96 | $57.03 | $5.93 | 342,587.0 | -0.73% |
| Apr 08, 2026 | $62.94 | $54.75 | $8.19 | 296,389.0 | -7.73% |
| Apr 07, 2026 | $67.97 | $62.75 | $5.22 | 176,186.0 | +6.47% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.27 | $23.58 | $6.69 | 2,790,651.0 | -16.59% |
| 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% |
0.66%
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):