Get the Stockscreener App
56.29
8.35%
-5.00
After Hours:
56.30
0.010
+0.02%
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 March 09, 2026, is $56.29.
- 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 4,838% to $56.29 now.
- The 52-week high stock price for SMST is $154.16, representing a 173.87% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $17.59, indicating a -68.75% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $59.54 | $55.30 | $4.24 | 330,594.0 | -8.16% |
| Mar 06, 2026 | $62.64 | $59.25 | $3.39 | 331,059.0 | +8.88% |
| Mar 05, 2026 | $57.71 | $51.77 | $5.94 | 471,363.0 | +9.05% |
| Mar 04, 2026 | $55.67 | $48.70 | $6.97 | 614,341.0 | -20.99% |
| Mar 03, 2026 | $69.43 | $61.76 | $7.67 | 308,082.0 | +7.38% |
| Mar 02, 2026 | $70.46 | $58.33 | $12.13 | 335,837.0 | -11.99% |
| Feb 27, 2026 | $71.18 | $68.38 | $2.80 | 297,488.0 | +5.04% |
| Feb 26, 2026 | $70.44 | $63.90 | $6.54 | 363,156.0 | +3.02% |
| Feb 25, 2026 | $71.77 | $61.19 | $10.58 | 475,833.0 | -17.58% |
| Feb 24, 2026 | $85.07 | $75.17 | $9.90 | 360,692.0 | -1.62% |
| Feb 23, 2026 | $79.76 | $71.72 | $8.04 | 366,344.0 | +11.13% |
| Feb 20, 2026 | $72.48 | $65.30 | $7.18 | 299,426.0 | -2.41% |
| Feb 19, 2026 | $82.00 | $72.12 | $9.88 | 321,276.0 | -7.04% |
| Feb 18, 2026 | $80.00 | $70.12 | $9.88 | 344,138.0 | +5.45% |
| Feb 17, 2026 | $77.00 | $70.55 | $6.45 | 294,795.0 | +7.59% |
| Feb 13, 2026 | $79.91 | $67.09 | $12.82 | 497,709.0 | -17.95% |
| Feb 12, 2026 | $86.91 | $76.97 | $9.94 | 608,222.0 | +5.15% |
| Feb 11, 2026 | $82.31 | $71.97 | $10.34 | 671,058.0 | +10.22% |
| Feb 10, 2026 | $72.75 | $66.56 | $6.19 | 408,315.0 | +7.89% |
| Feb 09, 2026 | $81.06 | $66.29 | $14.77 | 659,104.0 | -5.94% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $70.46 | $48.70 | $21.76 | 2,721,870.0 | -18.57% |
| 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% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):