Get the Stockscreener App
47.66
8.74%
-4.565
Pre-market:
47.97
0.315
+0.66%
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 15, 2026, is $47.66.
- 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 4,080% to $47.66 now.
- The 52-week high stock price for SMST is $154.16, representing a 223.49% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for SMST is $17.59, indicating a -63.09% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $52.44 | $47.60 | $4.84 | 221,798.0 | -8.74% |
| Apr 14, 2026 | $53.21 | $47.01 | $6.20 | 298,704.0 | -7.77% |
| Apr 13, 2026 | $63.50 | $56.59 | $6.91 | 240,935.0 | -5.73% |
| Apr 10, 2026 | $61.30 | $56.82 | $4.48 | 152,680.0 | -0.10% |
| Apr 09, 2026 | $62.96 | $57.03 | $5.93 | 342,587.0 | -0.73% |
| Apr 08, 2026 | $62.94 | $54.75 | $8.19 | 296,389.0 | -7.73% |
| Apr 07, 2026 | $67.97 | $62.75 | $5.22 | 176,186.0 | +6.47% |
| Apr 06, 2026 | $66.98 | $60.92 | $6.06 | 185,856.0 | -13.52% |
| Apr 02, 2026 | $74.70 | $68.28 | $6.42 | 186,460.0 | +5.46% |
| Apr 01, 2026 | $69.00 | $64.10 | $4.90 | 242,135.0 | +3.06% |
| Mar 31, 2026 | $73.80 | $65.29 | $8.51 | 290,766.0 | -5.79% |
| Mar 30, 2026 | $70.11 | $60.51 | $9.60 | 171,234.0 | +7.33% |
| Mar 27, 2026 | $66.67 | $60.99 | $5.68 | 264,165.0 | +10.07% |
| Mar 26, 2026 | $59.00 | $54.23 | $4.77 | 168,565.0 | +8.82% |
| Mar 25, 2026 | $56.00 | $50.39 | $5.61 | 180,463.0 | -4.39% |
| Mar 24, 2026 | $58.05 | $53.70 | $4.35 | 139,262.0 | +3.01% |
| Mar 23, 2026 | $58.71 | $53.67 | $5.04 | 278,652.0 | -3.76% |
| Mar 20, 2026 | $58.38 | $54.30 | $4.08 | 225,762.0 | +3.20% |
| Mar 19, 2026 | $59.10 | $54.13 | $4.97 | 294,750.0 | +3.61% |
| Mar 18, 2026 | $53.52 | $49.68 | $3.84 | 397,668.0 | +13.06% |
| Mar 17, 2026 | $50.66 | $46.17 | $4.48 | 414,808.0 | -3.94% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $74.70 | $47.01 | $27.70 | 2,565,528.0 | -27.33% |
| 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):