Get the Stockscreener App
27.55
1.92%
0.52
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 04, 2025, is $27.55.
- 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 2,317% to $27.55 now.
- The 52-week high stock price for SMST is $2,368.00, representing a 8,495% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $22.80, indicating a -17.24% decrease from the current share price, occurred on May 22, 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 04, 2025 | $28.64 | $27.23 | $1.41 | 561,783.0 | +2.03% |
| Jun 03, 2025 | $29.48 | $26.48 | $3.00 | 1,650,447.0 | -7.94% |
| Jun 02, 2025 | $30.25 | $28.46 | $1.79 | 789,873.0 | -1.77% |
| May 30, 2025 | $31.53 | $29.41 | $2.11 | 1,003,506.0 | +0.71% |
| May 29, 2025 | $31.04 | $29.18 | $1.86 | 1,273,025.0 | -3.61% |
| May 28, 2025 | $31.70 | $29.82 | $1.88 | 1,134,030.0 | +4.23% |
| May 27, 2025 | $30.85 | $28.09 | $2.76 | 1,145,424.0 | -1.50% |
| May 23, 2025 | $30.20 | $27.04 | $3.16 | 1,327,665.0 | +15.35% |
| May 22, 2025 | $26.20 | $22.80 | $3.40 | 1,648,459.2 | +1.56% |
| May 21, 2025 | $26.60 | $23.20 | $3.40 | 2,491,892.8 | +6.67% |
| May 20, 2025 | $25.40 | $24.00 | $1.40 | 1,205,588.1 | -1.64% |
| May 19, 2025 | $27.40 | $24.40 | $3.00 | 1,411,535.2 | -6.87% |
| May 16, 2025 | $27.80 | $25.40 | $2.40 | 1,366,373.8 | -1.50% |
| May 15, 2025 | $27.00 | $24.60 | $2.40 | 1,528,538.4 | +9.02% |
| May 14, 2025 | $25.20 | $23.40 | $1.80 | 1,146,109.0 | +2.52% |
| May 13, 2025 | $26.20 | $23.80 | $2.40 | 1,397,840.1 | -9.16% |
| May 12, 2025 | $26.59 | $24.00 | $2.59 | 1,516,622.4 | +5.65% |
| May 09, 2025 | $26.00 | $23.00 | $3.00 | 1,265,909.0 | -0.80% |
| May 08, 2025 | $26.40 | $23.80 | $2.60 | 1,927,620.3 | -10.71% |
| May 07, 2025 | $28.78 | $27.40 | $1.38 | 1,364,006.3 | -3.45% |
| May 06, 2025 | $30.35 | $28.80 | $1.55 | 1,250,601.2 | +0.69% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $30.25 | $26.48 | $3.77 | 3,002,103.0 | -7.73% |
| 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% |
0.23%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):