Get the Stockscreener App
6.88
4.31%
-0.31
After Hours:
6.30
-0.58
-8.43%
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 05, 2024, is $6.88.
- Defiance Daily Target 2 X Short Mstr Etf all-time high stock price is $23.68, occurred on September 06, 2024.
- The lowest Defiance Daily Target 2 X Short Mstr Etf stock price recorded was $5.16 on October 29, 2024. Since then, Defiance Daily Target 2 X Short Mstr Etf's stock price has risen over 33.33% to $6.88 now.
- The 52-week high stock price for SMST is $23.68, representing a 244.19% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $5.16, indicating a -25.00% decrease from the current share price, occurred on October 29, 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 05, 2024 | $7.01 | $5.91 | $1.10 | 1,242,699.0 | -4.31% |
| Nov 04, 2024 | $7.29 | $6.69 | $0.60 | 936,940.0 | +5.74% |
| Nov 01, 2024 | $6.97 | $5.52 | $1.45 | 1,851,313.0 | +12.21% |
| Oct 31, 2024 | $6.40 | $5.67 | $0.7294 | 2,141,413.0 | +2.02% |
| Oct 30, 2024 | $6.28 | $5.59 | $0.69 | 2,197,449.0 | +8.99% |
| Oct 29, 2024 | $5.70 | $5.16 | $0.535 | 2,337,168.0 | -2.21% |
| Oct 28, 2024 | $6.02 | $5.42 | $0.5951 | 970,007.0 | -13.32% |
| Oct 25, 2024 | $6.70 | $5.99 | $0.71 | 1,535,495.0 | +0.29% |
| Oct 24, 2024 | $7.27 | $6.35 | $0.92 | 592,284.0 | -14.75% |
| Oct 23, 2024 | $7.95 | $7.10 | $0.851 | 604,911.0 | +3.72% |
| Oct 22, 2024 | $7.62 | $7.18 | $0.44 | 675,211.0 | -0.28% |
| Oct 21, 2024 | $7.81 | $7.08 | $0.7309 | 1,122,629.0 | -2.42% |
| Oct 18, 2024 | $8.75 | $7.26 | $1.49 | 1,177,617.0 | -17.13% |
| Oct 17, 2024 | $9.54 | $8.65 | $0.89 | 1,199,865.0 | +0.45% |
| Oct 16, 2024 | $9.11 | $8.52 | $0.59 | 745,420.0 | +0.11% |
| Oct 15, 2024 | $9.22 | $7.89 | $1.33 | 1,662,682.0 | +5.42% |
| Oct 14, 2024 | $8.49 | $7.08 | $1.41 | 1,207,327.0 | +7.34% |
| Oct 11, 2024 | $9.98 | $7.89 | $2.09 | 969,453.0 | -23.60% |
| Oct 10, 2024 | $10.77 | $9.67 | $1.10 | 844,990.0 | +4.02% |
| Oct 09, 2024 | $10.20 | $9.22 | $0.98 | 736,423.0 | +2.53% |
| Oct 08, 2024 | $10.28 | $9.17 | $1.11 | 695,409.0 | -4.71% |
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 | $7.29 | $5.52 | $1.77 | 5,273,651.0 | +13.53% |
| Oct, 2024 | $13.26 | $5.16 | $8.10 | 23,828,084.0 | -49.88% |
| Sep, 2024 | $23.68 | $11.00 | $12.68 | 4,419,536.0 | -37.62% |
| Aug, 2024 | $20.11 | $15.79 | $4.32 | 685,053.0 | +0.00% |
1.06%
Cap:
|
Volume (24h):