Defiance Daily Target 2X Short MSTR ETF (SMST)
12.84
-0.56
(-4.18%)
USD |
NASDAQ |
Oct 09, 16:00
12.73
-0.11
(-0.86%)
After-Hours: 20:00
SMST Price : 12.84 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 12.83 | 13.51 | 12.20 | 12.84 | 1.195M |
| Oct 08, 2026 | 13.54 | 14.14 | 13.02 | 13.40 | 1.792M |
| Oct 07, 2026 | 12.47 | 13.16 | 12.34 | 13.03 | 2.014M |
| Oct 06, 2026 | 11.42 | 11.70 | 10.93 | 11.51 | 1.570M |
| Oct 05, 2026 | 11.55 | 12.18 | 11.27 | 11.51 | 1.183M |
| Oct 02, 2026 | 11.32 | 12.82 | 10.70 | 12.16 | 2.116M |
| Oct 01, 2026 | 13.36 | 13.51 | 11.98 | 12.15 | 1.870M |
| Sep 30, 2026 | 12.16 | 13.62 | 11.70 | 13.44 | 1.433M |
| Sep 29, 2026 | 12.09 | 13.56 | 12.09 | 13.20 | 1.298M |
| Sep 28, 2026 | 12.72 | 13.12 | 12.08 | 12.77 | 1.859M |
| Sep 25, 2026 | 12.04 | 12.83 | 12.04 | 12.58 | 1.803M |
| Sep 24, 2026 | 12.15 | 12.61 | 11.63 | 12.12 | 2.289M |
| Sep 23, 2026 | 11.41 | 12.08 | 11.07 | 12.00 | 3.918M |
| Sep 22, 2026 | 11.38 | 11.38 | 10.88 | 11.37 | 2.437M |
| Sep 21, 2026 | 11.90 | 11.92 | 11.09 | 11.21 | 3.227M |
| Sep 18, 2026 | 19.42 | 19.42 | 13.80 | 13.84 | 3.819M |
| Sep 17, 2026 | 21.46 | 22.20 | 20.20 | 20.52 | 863836.0 |
| Sep 16, 2026 | 21.70 | 23.74 | 21.44 | 22.84 | 1.122M |
| Sep 15, 2026 | 21.12 | 22.90 | 20.55 | 21.63 | 1.048M |
| Sep 14, 2026 | 21.52 | 21.59 | 19.41 | 19.56 | 789882.0 |
| Sep 11, 2026 | 21.70 | 22.13 | 19.17 | 21.55 | 852480.0 |
| Sep 10, 2026 | 22.49 | 22.94 | 21.37 | 22.35 | 798980.0 |
| Sep 09, 2026 | 18.46 | 21.16 | 18.46 | 21.08 | 835074.0 |
| Sep 08, 2026 | 19.70 | 20.30 | 19.30 | 19.98 | 887490.0 |
| Sep 04, 2026 | 19.70 | 19.76 | 18.02 | 18.45 | 1.406M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median