Defiance Daily Target 2X Short MSTR ETF (SMST)
26.30
+3.34
(+14.55%)
USD |
NASDAQ |
Aug 28, 16:00
26.50
+0.20
(+0.76%)
After-Hours: 20:00
SMST Price : 26.30 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 24.03 | 26.67 | 23.47 | 26.30 | 1.556M |
| Aug 27, 2026 | 28.18 | 29.26 | 21.87 | 22.96 | 2.261M |
| Aug 26, 2026 | 29.99 | 30.94 | 28.86 | 29.86 | 844518.0 |
| Aug 25, 2026 | 32.33 | 32.50 | 27.48 | 28.26 | 987454.0 |
| Aug 24, 2026 | 31.22 | 32.18 | 27.63 | 30.37 | 495327.0 |
| Aug 21, 2026 | 32.02 | 34.43 | 30.55 | 32.21 | 1.067M |
| Aug 20, 2026 | 36.55 | 40.30 | 36.00 | 36.86 | 627811.0 |
| Aug 19, 2026 | 55.80 | 56.05 | 40.40 | 43.61 | 626534.0 |
| Aug 18, 2026 | 54.80 | 58.50 | 53.00 | 58.32 | 178970.0 |
| Aug 17, 2026 | 58.36 | 58.79 | 52.00 | 52.99 | 196955.0 |
| Aug 14, 2026 | 56.96 | 60.25 | 56.38 | 58.79 | 181169.0 |
| Aug 13, 2026 | 57.43 | 57.68 | 52.22 | 54.20 | 242012.0 |
| Aug 12, 2026 | 54.43 | 57.44 | 53.60 | 56.94 | 213013.0 |
| Aug 11, 2026 | 54.45 | 56.69 | 52.21 | 55.69 | 182644.0 |
| Aug 10, 2026 | 51.92 | 55.33 | 50.79 | 54.15 | 188665.0 |
| Aug 07, 2026 | 49.31 | 55.00 | 45.51 | 51.60 | 377132.0 |
| Aug 06, 2026 | 56.02 | 56.76 | 53.61 | 55.04 | 161502.0 |
| Aug 05, 2026 | 54.00 | 56.07 | 52.82 | 53.17 | 223948.0 |
| Aug 04, 2026 | 59.00 | 59.50 | 54.16 | 54.27 | 141703.0 |
| Aug 03, 2026 | 61.80 | 62.94 | 56.50 | 57.80 | 188690.0 |
| Jul 31, 2026 | 57.98 | 64.42 | 57.83 | 59.60 | 289043.0 |
| Jul 30, 2026 | 58.36 | 59.33 | 54.48 | 55.00 | 326506.0 |
| Jul 29, 2026 | 57.40 | 60.90 | 53.16 | 60.50 | 232606.0 |
| Jul 28, 2026 | 58.44 | 60.61 | 55.00 | 57.39 | 203437.0 |
| Jul 27, 2026 | 60.25 | 61.16 | 54.01 | 54.83 | 345763.0 |
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