Get the Stockscreener App
6.40
32.85%
1.62
After Hours:
6.06
-0.34
-5.31%
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 November 21, 2024, is $6.40.
- Defiance Daily Target 2 X Short Mstr Etf all-time high stock price is $118.40, occurred on September 06, 2024.
- The lowest Defiance Daily Target 2 X Short Mstr Etf stock price recorded was $1.705 on November 13, 2024. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 275.37% to $6.40 now.
- The 52-week high stock price for SMST is $118.40, representing a 1,750% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $3.96, indicating a -38.12% decrease from the current share price, occurred on November 20, 2024.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.92 | $3.47 | $3.44 | 69,759,979.0 | +33.89% |
| Nov 20, 2024 | $5.30 | $3.96 | $1.34 | 22,853,562.0 | -19.37% |
| Nov 19, 2024 | $8.09 | $5.30 | $2.79 | 5,514,472.0 | -25.34% |
| Nov 18, 2024 | $10.68 | $7.77 | $2.91 | 2,219,955.0 | -25.64% |
| Nov 15, 2024 | $11.90 | $10.08 | $1.82 | 925,224.2 | -8.73% |
| Nov 14, 2024 | $12.30 | $10.29 | $2.01 | 1,220,554.6 | +0.65% |
| Nov 13, 2024 | $11.95 | $8.53 | $3.43 | 2,844,409.6 | +16.25% |
| Nov 12, 2024 | $12.10 | $9.80 | $2.30 | 2,184,110.4 | -9.50% |
| Nov 11, 2024 | $18.89 | $9.51 | $9.38 | 2,157,270.8 | -51.43% |
| Nov 08, 2024 | $24.10 | $21.35 | $2.75 | 318,060.4 | +0.00% |
| Nov 07, 2024 | $26.25 | $20.85 | $5.40 | 530,825.4 | -10.26% |
| Nov 06, 2024 | $29.70 | $24.36 | $5.34 | 423,082.6 | -26.31% |
| Nov 05, 2024 | $35.05 | $29.55 | $5.50 | 248,539.8 | -4.31% |
| Nov 04, 2024 | $36.45 | $33.45 | $3.00 | 187,388.0 | +5.74% |
| Nov 01, 2024 | $34.85 | $27.60 | $7.25 | 370,262.6 | +12.21% |
| Oct 31, 2024 | $32.01 | $28.36 | $3.65 | 428,282.6 | +2.02% |
| Oct 30, 2024 | $31.40 | $27.95 | $3.45 | 439,489.8 | +8.99% |
| Oct 29, 2024 | $28.48 | $25.80 | $2.68 | 467,433.6 | -2.21% |
| Oct 28, 2024 | $30.08 | $27.10 | $2.98 | 194,001.4 | -13.32% |
| Oct 25, 2024 | $33.50 | $29.95 | $3.55 | 307,099.0 | +0.29% |
| Oct 24, 2024 | $36.35 | $31.75 | $4.60 | 118,456.8 | -14.75% |
| Oct 23, 2024 | $39.75 | $35.50 | $4.25 | 120,982.2 | +3.72% |
| Oct 22, 2024 | $38.10 | $35.90 | $2.20 | 135,042.2 | -0.28% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.45 | $3.47 | $32.98 | 181,517,675.4 | -78.88% |
| Oct, 2024 | $66.30 | $25.80 | $40.50 | 4,765,616.8 | -49.88% |
| Sep, 2024 | $118.4 | $55.00 | $63.40 | 883,907.2 | -37.62% |
| Aug, 2024 | $100.6 | $78.95 | $21.62 | 137,010.6 | +0.00% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):