Get the Stockscreener App
3.935
14.40%
0.515
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 April 03, 2025, is $3.935.
- 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 130.79% to $3.935 now.
- The 52-week high stock price for SMST is $118.40, representing a 2,909% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $3.01, indicating a -23.51% decrease from the current share price, occurred on March 25, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $4.04 | $3.73 | $0.3093 | 20,391,556.0 | +15.57% |
| Apr 02, 2025 | $3.81 | $3.28 | $0.5249 | 23,886,280.0 | -4.74% |
| Apr 01, 2025 | $4.31 | $3.55 | $0.76 | 29,923,477.0 | -12.22% |
| Mar 31, 2025 | $4.54 | $3.91 | $0.6299 | 35,511,976.0 | +0.74% |
| Mar 28, 2025 | $4.07 | $3.42 | $0.65 | 25,746,850.0 | +20.83% |
| Mar 27, 2025 | $3.48 | $3.17 | $0.31 | 19,121,563.0 | +3.38% |
| Mar 26, 2025 | $3.42 | $3.06 | $0.365 | 22,180,938.0 | +6.56% |
| Mar 25, 2025 | $3.27 | $3.01 | $0.2572 | 21,941,593.0 | -3.48% |
| Mar 24, 2025 | $3.79 | $3.13 | $0.658 | 24,314,179.0 | -20.60% |
| Mar 21, 2025 | $4.28 | $3.92 | $0.3599 | 14,585,396.0 | -1.73% |
| Mar 20, 2025 | $4.26 | $3.85 | $0.415 | 26,375,218.0 | +1.25% |
| Mar 19, 2025 | $4.55 | $3.83 | $0.72 | 33,994,445.0 | -14.35% |
| Mar 18, 2025 | $5.00 | $4.45 | $0.5464 | 28,356,750.0 | +7.11% |
| Mar 17, 2025 | $4.73 | $4.28 | $0.4485 | 21,424,112.0 | +2.11% |
| Mar 14, 2025 | $5.35 | $4.22 | $1.13 | 27,982,314.0 | -26.00% |
| Mar 13, 2025 | $6.19 | $5.46 | $0.7341 | 24,764,690.0 | -0.69% |
| Mar 12, 2025 | $6.46 | $5.49 | $0.97 | 21,166,678.0 | -2.02% |
| Mar 11, 2025 | $7.65 | $5.77 | $1.88 | 30,681,056.0 | -17.75% |
| Mar 10, 2025 | $7.48 | $5.96 | $1.52 | 50,840,324.0 | +33.27% |
| Mar 07, 2025 | $5.58 | $4.66 | $0.9199 | 35,950,326.0 | +11.55% |
| Mar 06, 2025 | $5.23 | $4.35 | $0.88 | 29,709,235.0 | +2.54% |
| Mar 05, 2025 | $6.40 | $4.62 | $1.78 | 29,018,267.0 | -24.68% |
| Mar 04, 2025 | $6.29 | $5.48 | $0.81 | 3,894,695.0 | -18.86% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $4.31 | $3.28 | $1.03 | 74,201,313.0 | -3.36% |
| Mar, 2025 | $8.04 | $3.01 | $5.03 | 555,413,326.0 | -45.61% |
| Feb, 2025 | $9.20 | $4.52 | $4.68 | 333,611,956.0 | +47.74% |
| Jan, 2025 | $8.18 | $3.58 | $4.60 | 521,899,798.0 | -38.97% |
Defiance Daily Target 2 X Short Mstr Etf Stock (SMST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.85 | $4.27 | $3.58 | 502,561,804.0 | +25.53% |
| Nov, 2024 | $36.45 | $3.47 | $32.98 | 276,546,658.4 | -79.83% |
| 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% |
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):