Defiance Daily Target 2X Short MSTR ETF SMST
20.39 USD +0.87 (+4.46%)
Regular-session close
21.06 +0.67 +3.29%
After hours · Nov 13, 7:51 PM ET
19.91 Day range 21.53
11.21 52-week range 149.79
- YTD
- -78.03%
- 1 year
- -64.92%
SMST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.10 | 21.53 | 19.91 | 20.39 | +0.87 | +4.46% | 1,202,116 |
| Nov 12, 2026 | 19.60 | 19.99 | 18.01 | 19.52 | +2.27 | +13.16% | 1,969,241 |
| Nov 11, 2026 | 17.76 | 17.83 | 16.74 | 17.25 | -0.38 | -2.16% | 1,338,403 |
| Nov 10, 2026 | 17.36 | 18.31 | 16.26 | 17.63 | +1.20 | +7.30% | 1,079,089 |
| Nov 9, 2026 | 16.76 | 17.23 | 15.55 | 16.43 | +0.77 | +4.92% | 890,185 |
| Nov 6, 2026 | 15.87 | 16.41 | 15.26 | 15.66 | +0.14 | +0.90% | 775,300 |
| Nov 5, 2026 | 13.63 | 16.55 | 13.40 | 15.52 | +2.39 | +18.20% | 1,517,400 |
| Nov 4, 2026 | 14.56 | 14.57 | 12.40 | 13.13 | -1.46 | -10.01% | 1,353,000 |
| Nov 3, 2026 | 15.63 | 15.68 | 14.00 | 14.59 | -1.15 | -7.31% | 881,800 |
| Nov 2, 2026 | 15.56 | 16.11 | 14.25 | 15.74 | -0.21 | -1.32% | 959,800 |
| Oct 30, 2026 | 15.62 | 17.15 | 15.16 | 15.95 | +2.27 | +16.59% | 1,250,500 |
| Oct 29, 2026 | 13.81 | 14.25 | 13.20 | 13.68 | +0.52 | +3.95% | 3,117,900 |
| Oct 28, 2026 | 14.27 | 14.42 | 13.13 | 13.16 | -0.73 | -5.26% | 1,537,700 |
| Oct 27, 2026 | 14.24 | 14.44 | 13.79 | 13.89 | -0.37 | -2.59% | 573,700 |
| Oct 26, 2026 | 13.93 | 14.69 | 13.39 | 14.26 | +1.14 | +8.69% | 860,000 |
| Oct 23, 2026 | 13.36 | 13.42 | 12.03 | 13.12 | -0.06 | -0.46% | 1,348,900 |
| Oct 22, 2026 | 13.32 | 13.56 | 12.64 | 13.18 | +1.16 | +9.65% | 1,202,400 |
| Oct 21, 2026 | 13.36 | 13.90 | 11.57 | 12.02 | -2.14 | -15.11% | 3,294,100 |
| Oct 20, 2026 | 16.18 | 16.30 | 13.21 | 14.16 | -1.62 | -10.27% | 1,222,600 |
| Oct 19, 2026 | 14.93 | 15.78 | 14.56 | 15.78 | +0.27 | +1.74% | 878,800 |
| Oct 16, 2026 | 14.00 | 16.00 | 13.85 | 15.51 | +2.46 | +18.85% | 1,600,000 |
| Oct 15, 2026 | 15.91 | 16.40 | 13.05 | 13.05 | -1.70 | -11.53% | 2,566,500 |
| Oct 14, 2026 | 13.69 | 14.97 | 13.18 | 14.75 | +1.55 | +11.74% | 1,777,300 |
| Oct 13, 2026 | 12.98 | 13.41 | 12.52 | 13.20 | +0.11 | +0.84% | 778,100 |
| Oct 12, 2026 | 12.95 | 13.41 | 12.19 | 13.09 | +0.25 | +1.95% | 1,042,800 |
| Oct 9, 2026 | 12.83 | 13.51 | 12.19 | 12.84 | -0.56 | -4.18% | 1,194,900 |
| Oct 8, 2026 | 13.54 | 14.14 | 13.02 | 13.40 | +0.37 | +2.84% | 1,792,500 |
| Oct 7, 2026 | 12.47 | 13.16 | 12.34 | 13.03 | +1.52 | +13.21% | 2,005,200 |
| Oct 6, 2026 | 11.42 | 11.70 | 10.93 | 11.51 | 0.00 | 0.00% | 1,568,300 |
| Oct 5, 2026 | 11.55 | 12.18 | 11.27 | 11.51 | -0.65 | -5.35% | 1,181,700 |
| Oct 2, 2026 | 11.32 | 12.82 | 10.70 | 12.16 | +0.01 | +0.08% | 2,115,700 |
| Oct 1, 2026 | 13.36 | 13.51 | 11.98 | 12.15 | -1.29 | -9.60% | 1,870,400 |
| Sep 30, 2026 | 12.16 | 13.62 | 11.70 | 13.44 | +0.24 | +1.82% | 1,432,900 |
| Sep 29, 2026 | 12.09 | 13.56 | 12.09 | 13.20 | +0.43 | +3.37% | 1,290,900 |
| Sep 28, 2026 | 12.72 | 13.12 | 12.08 | 12.77 | +0.19 | +1.51% | 1,850,800 |
| Sep 25, 2026 | 12.04 | 12.83 | 12.03 | 12.58 | +0.46 | +3.80% | 1,803,200 |
| Sep 24, 2026 | 12.15 | 12.61 | 11.63 | 12.12 | +0.12 | +1.00% | 2,288,900 |
| Sep 23, 2026 | 11.41 | 12.09 | 11.07 | 12.00 | +0.63 | +5.54% | 3,917,700 |
| Sep 22, 2026 | 11.38 | 11.38 | 10.88 | 11.37 | +0.16 | +1.43% | 2,436,900 |
| Sep 21, 2026 | 11.90 | 11.92 | 11.09 | 11.21 | -2.63 | -19.00% | 3,227,400 |
| Sep 18, 2026 | 19.42 | 19.42 | 13.80 | 13.84 | -6.68 | -32.55% | 3,818,600 |
| Sep 17, 2026 | 21.46 | 22.20 | 20.20 | 20.52 | -2.32 | -10.16% | 863,800 |
| Sep 16, 2026 | 21.70 | 23.74 | 21.44 | 22.84 | +1.21 | +5.59% | 1,117,100 |
| Sep 15, 2026 | 21.12 | 22.90 | 20.55 | 21.63 | +2.07 | +10.58% | 1,047,500 |
| Sep 14, 2026 | 21.52 | 21.59 | 19.41 | 19.56 | -1.99 | -9.23% | 789,900 |
| Sep 11, 2026 | 21.70 | 22.13 | 19.17 | 21.55 | -0.80 | -3.58% | 844,400 |
| Sep 10, 2026 | 22.49 | 22.94 | 21.37 | 22.35 | +1.27 | +6.02% | 799,000 |
| Sep 9, 2026 | 18.46 | 21.16 | 18.46 | 21.08 | +1.10 | +5.51% | 835,100 |
| Sep 8, 2026 | 19.70 | 20.30 | 19.30 | 19.98 | +1.53 | +8.29% | 883,600 |
| Sep 4, 2026 | 19.70 | 19.76 | 18.02 | 18.45 | +0.49 | +2.73% | 1,399,300 |
| Sep 3, 2026 | 25.45 | 25.45 | 17.91 | 17.96 | -9.72 | -35.12% | 2,435,600 |
| Sep 2, 2026 | 27.52 | 28.39 | 27.00 | 27.68 | +0.79 | +2.94% | 660,600 |
| Sep 1, 2026 | 25.75 | 27.36 | 25.17 | 26.89 | +2.89 | +12.04% | 839,800 |
| Aug 31, 2026 | 25.85 | 27.00 | 23.84 | 24.00 | -2.30 | -8.75% | 805,100 |
| Aug 28, 2026 | 24.03 | 26.67 | 23.47 | 26.30 | +3.34 | +14.55% | 1,556,200 |
| Aug 27, 2026 | 28.18 | 29.26 | 21.87 | 22.96 | -6.90 | -23.11% | 2,251,100 |
| Aug 26, 2026 | 29.99 | 30.94 | 28.86 | 29.86 | +1.60 | +5.66% | 844,500 |
| Aug 25, 2026 | 32.33 | 32.50 | 27.48 | 28.26 | -2.11 | -6.95% | 987,500 |
| Aug 24, 2026 | 31.22 | 32.18 | 27.63 | 30.37 | -1.84 | -5.71% | 491,200 |
| Aug 21, 2026 | 32.02 | 34.43 | 30.55 | 32.21 | -4.65 | -12.62% | 1,067,400 |
| Aug 20, 2026 | 36.55 | 40.30 | 36.00 | 36.86 | -6.75 | -15.48% | 627,800 |
| Aug 19, 2026 | 55.80 | 56.05 | 40.40 | 43.61 | -14.71 | -25.22% | 626,500 |
| Aug 18, 2026 | 54.80 | 58.50 | 53.00 | 58.32 | +5.33 | +10.06% | 179,000 |
| Aug 17, 2026 | 58.36 | 58.79 | 52.00 | 52.99 | -5.80 | -9.87% | 197,000 |
| Aug 14, 2026 | 56.96 | 60.25 | 56.38 | 58.79 | +4.60 | +8.49% | 181,200 |
65 days, newest first. Daily bars as drawn on the SMST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.