SMST Price: 13.18

Defiance Daily Target 2X Short MSTR ETF (SMST)

13.18 -1.41 (-9.66%) USD | NASDAQ | Nov 04, 16:00

12.85 -0.33 (-2.50%) After-Hours: 17:21

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	15.63	15.68	14.00	14.59	881801.0
Nov 02, 2026	15.56	16.11	14.25	15.74	960623.0
Oct 30, 2026	15.62	17.14	15.16	15.95	1.256M
Oct 29, 2026	13.81	14.25	13.20	13.68	3.118M
Oct 28, 2026	14.27	14.42	13.13	13.16	1.538M
Oct 27, 2026	14.24	14.44	13.79	13.89	579394.0
Oct 26, 2026	13.92	14.69	13.38	14.26	859997.0
Oct 23, 2026	13.36	13.42	12.03	13.12	1.349M
Oct 22, 2026	13.32	13.56	12.64	13.18	1.210M
Oct 21, 2026	13.36	13.90	11.57	12.02	3.294M
Oct 20, 2026	16.18	16.30	13.21	14.16	1.230M
Oct 19, 2026	14.93	15.78	14.56	15.78	878824.0
Oct 16, 2026	14.00	16.00	13.85	15.51	1.600M
Oct 15, 2026	15.91	16.40	13.05	13.05	2.575M
Oct 14, 2026	13.69	14.97	13.18	14.75	1.783M
Oct 13, 2026	12.98	13.41	12.52	13.20	778108.0
Oct 12, 2026	12.95	13.41	12.19	13.09	1.043M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks