Get the Stockscreener App
21.08
5.21%
1.10
After Hours:
21.07
-0.010
-0.05%
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 September 09, 2026, is $21.08.
- 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 1,749% to $21.08 now.
- The 52-week high stock price for SMST is $154.16, representing a 631.31% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $17.91, indicating a -15.04% decrease from the current share price, occurred on September 03, 2026.
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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $21.16 | $18.46 | $2.70 | 803,387.0 | +5.51% |
| Sep 08, 2026 | $20.30 | $19.30 | $1.00 | 879,465.0 | +8.29% |
| Sep 04, 2026 | $19.76 | $18.02 | $1.74 | 1,387,409.0 | +2.73% |
| Sep 03, 2026 | $25.45 | $17.91 | $7.54 | 2,308,988.0 | -35.12% |
| Sep 02, 2026 | $28.39 | $27.00 | $1.39 | 655,363.0 | +2.94% |
| Sep 01, 2026 | $27.36 | $25.17 | $2.19 | 818,782.0 | +12.04% |
| Aug 31, 2026 | $27.00 | $23.84 | $3.16 | 789,755.0 | -8.75% |
| Aug 28, 2026 | $26.67 | $23.47 | $3.20 | 1,543,892.0 | +14.55% |
| Aug 27, 2026 | $29.26 | $21.87 | $7.39 | 2,221,319.0 | -23.11% |
| Aug 26, 2026 | $30.94 | $28.86 | $2.08 | 830,368.0 | +5.64% |
| Aug 25, 2026 | $32.50 | $27.48 | $5.02 | 964,189.0 | -6.93% |
| Aug 24, 2026 | $32.18 | $27.63 | $4.55 | 489,897.0 | -5.71% |
| Aug 21, 2026 | $34.43 | $30.55 | $3.88 | 1,019,957.0 | -12.62% |
| Aug 20, 2026 | $40.30 | $36.00 | $4.30 | 621,583.0 | -15.47% |
| Aug 19, 2026 | $56.05 | $40.40 | $15.65 | 568,854.0 | -25.23% |
| Aug 18, 2026 | $58.50 | $53.00 | $5.50 | 177,656.0 | +10.06% |
| Aug 17, 2026 | $58.79 | $52.00 | $6.79 | 189,582.0 | -9.86% |
| Aug 14, 2026 | $60.25 | $56.38 | $3.87 | 181,059.0 | +8.47% |
| Aug 13, 2026 | $57.68 | $52.22 | $5.46 | 241,565.0 | -4.82% |
| Aug 12, 2026 | $57.44 | $53.60 | $3.84 | 212,228.0 | +2.25% |
| Aug 11, 2026 | $56.69 | $52.21 | $4.48 | 179,596.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $28.39 | $17.91 | $10.48 | 6,853,394.0 | -12.17% |
| Aug, 2026 | $62.94 | $21.87 | $41.06 | 11,506,719.0 | -59.73% |
| Jul, 2026 | $78.16 | $50.03 | $28.13 | 5,748,878.0 | -24.79% |
| Jun, 2026 | $95.64 | $33.28 | $62.36 | 8,271,932.0 | +155.32% |
| May, 2026 | $37.84 | $21.68 | $16.16 | 10,458,661.0 | -3.18% |
| 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% |
0.46%
7.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):