Get the Stockscreener App
2.245
0.23%
-0.005
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 21, 2025, is $2.245.
- 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 31.67% to $2.245 now.
- The 52-week high stock price for SMST is $118.40, representing a 5,174% increase from the current share price, occurred on September 06, 2024.
- The 52-week low stock price for SMST is $2.20, indicating a -2.00% decrease from the current share price, occurred on April 17, 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 21, 2025 | $2.36 | $2.05 | $0.31 | 22,607,979.0 | -0.29% |
| Apr 17, 2025 | $2.41 | $2.20 | $0.2099 | 14,725,675.0 | -3.43% |
| Apr 16, 2025 | $2.45 | $2.23 | $0.22 | 29,540,933.0 | -0.43% |
| Apr 15, 2025 | $2.41 | $2.21 | $0.1999 | 18,372,836.0 | -0.21% |
| Apr 14, 2025 | $2.53 | $2.29 | $0.24 | 24,207,544.0 | -7.68% |
| Apr 11, 2025 | $3.07 | $2.44 | $0.6301 | 27,914,712.0 | -20.13% |
| Apr 10, 2025 | $3.38 | $2.91 | $0.465 | 32,567,207.0 | +14.39% |
| Apr 09, 2025 | $5.24 | $2.51 | $2.73 | 49,734,553.0 | -48.61% |
| Apr 08, 2025 | $5.48 | $3.99 | $1.49 | 20,394,296.0 | +22.68% |
| Apr 07, 2025 | $4.82 | $3.66 | $1.16 | 42,028,808.0 | +16.67% |
| Apr 04, 2025 | $4.59 | $3.61 | $0.978 | 55,672,568.0 | -7.80% |
| Apr 03, 2025 | $4.23 | $3.73 | $0.4993 | 30,325,979.0 | +19.88% |
| 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% |
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 | $5.48 | $2.05 | $3.43 | 421,902,847.0 | -45.15% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):