Get the Stockscreener App
31.17
9.68%
2.75
After Hours:
32.16
0.99
+3.18%
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 October 10, 2025, is $31.17.
- 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 2,634% to $31.17 now.
- The 52-week high stock price for SMST is $998.00, representing a 3,102% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for SMST is $17.59, indicating a -43.57% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $31.38 | $27.84 | $3.54 | 1,084,798.0 | +9.68% |
| Oct 09, 2025 | $28.78 | $27.04 | $1.74 | 1,272,379.0 | +6.24% |
| Oct 08, 2025 | $28.14 | $25.90 | $2.25 | 1,062,370.0 | -1.62% |
| Oct 07, 2025 | $27.19 | $23.24 | $3.95 | 1,479,990.0 | +17.55% |
| Oct 06, 2025 | $23.82 | $22.43 | $1.39 | 1,051,794.0 | -4.46% |
| Oct 03, 2025 | $25.23 | $23.33 | $1.90 | 1,321,714.0 | +0.12% |
| Oct 02, 2025 | $25.90 | $24.10 | $1.80 | 1,664,957.0 | -8.16% |
| Oct 01, 2025 | $27.65 | $25.42 | $2.23 | 1,319,711.0 | -10.11% |
| Sep 30, 2025 | $30.32 | $28.92 | $1.40 | 665,157.0 | +2.52% |
| Sep 29, 2025 | $31.79 | $28.29 | $3.50 | 1,154,693.0 | -11.14% |
| Sep 26, 2025 | $34.76 | $32.01 | $2.75 | 989,933.0 | -5.66% |
| Sep 25, 2025 | $35.65 | $31.29 | $4.36 | 2,411,425.0 | +13.94% |
| Sep 24, 2025 | $29.97 | $27.55 | $2.42 | 978,496.0 | +2.68% |
| Sep 23, 2025 | $29.18 | $27.32 | $1.86 | 772,681.0 | +4.67% |
| Sep 22, 2025 | $28.85 | $26.97 | $1.88 | 1,298,443.0 | +5.22% |
| Sep 19, 2025 | $27.59 | $25.29 | $2.30 | 828,732.0 | +2.48% |
| Sep 18, 2025 | $28.38 | $24.22 | $4.16 | 1,824,528.0 | -11.85% |
| Sep 17, 2025 | $30.38 | $27.55 | $2.83 | 1,202,444.0 | +3.21% |
| Sep 16, 2025 | $30.19 | $28.36 | $1.83 | 782,212.0 | -4.51% |
| Sep 15, 2025 | $30.99 | $29.18 | $1.81 | 997,723.0 | +2.17% |
| Sep 12, 2025 | $29.76 | $28.25 | $1.51 | 708,792.0 | -3.29% |
| Sep 11, 2025 | $30.72 | $29.48 | $1.24 | 1,043,277.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $31.38 | $22.43 | $8.95 | 11,342,511.0 | +6.42% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):