Stock listing
NYSE Arca:STSM Defiance Daily Target 2X Short TSM ETF Stock
Follow Defiance Daily Target 2X Short TSM ETF into a list and get an email when it puts out news.
Share price · AMEX:STSM
$37.61 USD +1.74 (+4.9%)
Close on Nov 4, 2026
- Day range
- $35.09 – $37.83 USDNov 4, 2026
- Volume
- 19,132 sharesNov 4, 2026
- Traded on an average day
- $165,038 USDMedian day 3,486 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:STSM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $37.61 | +1.742 | +4.9% | $35.09 | $37.83 | $35.09 | 19,132 | |
| $35.87 | -1.151 | -3.1% | $35.56 | $36.14 | $35.11 | 2,540 | |
| $37.02 | +1.242 | +3.5% | $35.73 | $37.02 | $35.00 | 13,161 | |
| $35.78 | +3.835 | +12.0% | $34.30 | $36.50 | $34.11 | 6,668 | |
| $31.94 | +0.997 | +3.2% | $31.48 | $32.15 | $31.48 | 1,393 | |
| $30.94 | -0.302 | -1.0% | $31.13 | $31.14 | $30.91 | 5,584 | |
| $31.25 | -1.925 | -5.8% | $32.45 | $32.45 | $31.09 | 4,104 | |
| $33.17 | -1.09 | -3.2% | $32.90 | $33.17 | $32.55 | 2,616 | |
| $34.26 | -0.959 | -2.7% | $35.35 | $35.35 | $33.95 | 3,216 | |
| $35.22 | +2.967 | +9.2% | $34.14 | $35.30 | $33.87 | 8,905 | |
| $32.25 | -1.043 | -3.1% | $32.05 | $33.15 | $32.05 | 4,131 | |
| $33.30 | -0.875 | -2.6% | $34.54 | $34.54 | $32.93 | 3,801 | |
| $34.17 | -1.25 | -3.5% | $34.00 | $34.17 | $33.29 | 2,527 | |
| $35.42 | +1.419 | +4.2% | $35.12 | $35.66 | $34.82 | 3,183 | |
| $34.00 | +1.341 | +4.1% | $35.04 | $36.25 | $33.90 | 36,345 | |
| $32.66 | +1.973 | +6.4% | $32.06 | $33.02 | $32.06 | 9,522 | |
| $30.69 | -0.033 | -0.1% | $31.70 | $31.76 | $30.69 | 18,983 | |
| $30.72 | +1.051 | +3.5% | $29.98 | $30.72 | $29.86 | 15,516 | |
| $29.67 | +0.637 | +2.2% | $28.60 | $30.00 | $28.48 | 5,500 | |
| $29.03 | +1.662 | +6.1% | $27.84 | $29.29 | $27.84 | 8,800 | |
| $27.37 | +1.16 | +4.4% | $27.24 | $27.37 | $27.02 | 7,800 | |
| $26.21 | +0.31 | +1.2% | $26.01 | $26.30 | $25.98 | 15,300 | |
| $25.90 | -1.31 | -4.8% | $26.74 | $26.78 | $25.79 | 38,100 | |
| $27.21 | -1.865 | -6.4% | $28.15 | $28.15 | $27.15 | 4,400 | |
| $29.08 | -0.374 | -1.3% | $29.57 | $29.72 | $29.08 | 3,300 | |
| $29.45 | +0.132 | +0.5% | $29.24 | $29.45 | $29.24 | 1,100 | |
| $29.32 | -0.571 | -1.9% | $30.36 | $30.36 | $29.32 | 2,000 | |
| $29.89 | -0.245 | -0.8% | $29.79 | $29.89 | $29.79 | 2,000 | |
| $30.13 | -0.086 | -0.3% | $29.89 | $30.23 | $29.86 | 3,300 | |
| $30.22 | -0.573 | -1.9% | $30.22 | $30.22 | $30.22 | 300 | |
| $30.79 | +0.751 | +2.5% | $30.90 | $31.06 | $30.36 | 9,100 | |
| $30.04 | -0.951 | -3.1% | $31.54 | $31.54 | $30.04 | 900 | |
| $30.99 | -1.781 | -5.4% | $31.67 | $31.67 | $30.99 | 2,600 | |
| $32.77 | -0.634 | -1.9% | $33.09 | $33.20 | $32.77 | 3,672 | |
| $33.41 | -2.014 | -5.7% | $33.96 | $34.30 | $33.35 | 4,000 | |
| $35.42 | -0.778 | -2.1% | $35.23 | $35.85 | $35.04 | 10,200 | |
| $36.20 | +0.924 | +2.6% | $35.95 | $36.20 | $35.95 | 495 | |
| $35.27 | +2.038 | +6.1% | $35.45 | $35.45 | $35.07 | 2,956 | |
| $33.24 | -0.72 | -2.1% | $33.80 | $33.80 | $33.24 | 200 | |
| $33.96 | +1.057 | +3.2% | $33.93 | $34.31 | $33.39 | 7,400 | |
| $32.90 | +16.72 | +103.3% | $32.88 | $32.92 | $32.88 | 1,550 | |
| $16.18 | -0.802 | -4.7% | $16.24 | $16.58 | $15.97 | 4,829 | |
| $16.98 | -1.07 | -5.9% | $17.32 | $17.32 | $16.98 | 3,300 | |
| $18.05 | -0.083 | -0.5% | $18.63 | $18.63 | $18.05 | 1,700 | |
| $18.14 | -0.088 | -0.5% | $18.33 | $18.33 | $18.14 | 3,050 | |
| $18.22 | +0.063 | +0.3% | $18.23 | $18.25 | $18.22 | 1,650 | |
| $18.16 | +0.211 | +1.2% | $17.64 | $18.16 | $17.64 | 2,150 | |
| $17.95 | +0.752 | +4.4% | $17.28 | $17.98 | $17.28 | 2,000 | |
| $17.20 | -0.856 | -4.7% | $17.55 | $17.55 | $17.07 | 2,350 | |
| $18.05 | -0.063 | -0.3% | $18.29 | $18.29 | $18.00 | 550 | |
| $18.12 | -0.642 | -3.4% | $18.24 | $18.24 | $18.05 | 900 | |
| $18.76 | +0.775 | +4.3% | $18.40 | $19.12 | $18.40 | 5,500 | |
| $17.98 | -0.248 | -1.4% | $17.73 | $18.08 | $17.73 | 3,850 | |
| $18.23 | -0.278 | -1.5% | $18.88 | $18.88 | $18.20 | 4,000 | |
| $18.51 | +0.102 | +0.6% | $18.03 | $18.90 | $18.03 | 1,850 | |
| $18.41 | +1.417 | +8.3% | $18.02 | $18.52 | $17.98 | 5,200 | |
| $16.99 | -0.439 | -2.5% | $17.13 | $17.13 | $16.73 | 3,300 | |
| $17.43 | +0.325 | +1.9% | $17.42 | $17.57 | $17.32 | 2,550 | |
| $17.10 | -0.184 | -1.1% | $17.23 | $17.23 | $16.75 | 2,800 | |
| $17.29 | -0.489 | -2.8% | $17.09 | $17.30 | $16.99 | 1,700 | |
| $17.78 | -0.27 | -1.5% | $17.70 | $17.79 | $17.62 | 650 | |
| $18.05 | +0.041 | +0.2% | $18.04 | $18.05 | $17.55 | 5,300 | |
| $18.01 | -0.161 | -0.9% | $17.67 | $18.54 | $17.67 | 8,200 | |
| $18.17 | -0.245 | -1.3% | $18.33 | $18.33 | $17.77 | 6,350 | |
| $18.41 | +0.142 | +0.8% | $18.20 | $18.51 | $17.49 | 6,650 | |
| $18.27 | -0.99 | -5.1% | $18.46 | $18.60 | $18.24 | 3,750 |
- Ticker
- NYSE Arca:STSM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Short TSM ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short TSM ETF.