Stock listing
NASDAQ:SMST Defiance Daily Target 2x Short MSTR ETF Stock
Follow Defiance Daily Target 2x Short MSTR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SMST
$15.95 USD +2.27 (+16.6%)
Close on Oct 30, 2026
- Day range
- $15.16 – $17.15 USDOct 30, 2026
- Volume
- 1.24M sharesOct 30, 2026
- Traded on an average day
- $21.69M USDMedian day 1.05M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SMST · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.95 | +2.27 | +16.6% | $15.62 | $17.15 | $15.16 | 1,243,433 | |
| $13.68 | +0.52 | +4.0% | $13.81 | $14.25 | $13.20 | 2,979,843 | |
| $13.16 | -0.73 | -5.3% | $14.27 | $14.42 | $13.13 | 1,492,283 | |
| $13.89 | -0.37 | -2.6% | $14.24 | $14.45 | $13.79 | 579,133 | |
| $14.26 | +1.14 | +8.7% | $13.93 | $14.69 | $13.39 | 837,707 | |
| $13.12 | -0.06 | -0.5% | $13.36 | $13.42 | $12.03 | 1,310,764 | |
| $13.18 | +1.16 | +9.7% | $13.32 | $13.56 | $12.64 | 1,206,962 | |
| $12.02 | -2.14 | -15.1% | $13.36 | $13.90 | $11.57 | 3,248,221 | |
| $14.16 | -1.62 | -10.3% | $16.18 | $16.30 | $13.21 | 1,183,773 | |
| $15.78 | +0.27 | +1.7% | $14.93 | $15.78 | $14.56 | 861,370 | |
| $15.51 | +2.46 | +18.9% | $14.00 | $16.00 | $13.85 | 1,571,886 | |
| $13.05 | -1.70 | -11.5% | $15.91 | $16.40 | $13.05 | 2,574,870 | |
| $14.75 | +1.55 | +11.7% | $13.69 | $14.97 | $13.18 | 1,783,170 | |
| $13.20 | +0.11 | +0.8% | $12.98 | $13.41 | $12.52 | 778,107 | |
| $13.09 | +0.25 | +1.9% | $12.95 | $13.41 | $12.19 | 1,042,801 | |
| $12.84 | -0.56 | -4.2% | $12.83 | $13.51 | $12.20 | 1,194,912 | |
| $13.40 | +0.37 | +2.8% | $13.54 | $14.14 | $13.02 | 1,792,458 | |
| $13.03 | +1.52 | +13.2% | $12.47 | $13.16 | $12.34 | 2,014,101 | |
| $11.51 | 0.00 | 0.0% | $11.42 | $11.70 | $10.93 | 1,570,085 | |
| $11.51 | -0.65 | -5.3% | $11.55 | $12.18 | $11.27 | 1,182,572 | |
| $12.16 | +0.007 | +0.1% | $11.32 | $12.82 | $10.70 | 2,115,656 | |
| $12.15 | -1.287 | -9.6% | $13.36 | $13.51 | $11.99 | 1,870,410 | |
| $13.44 | +0.235 | +1.8% | $12.16 | $13.62 | $11.70 | 1,432,851 | |
| $13.21 | +0.435 | +3.4% | $12.09 | $13.56 | $12.09 | 1,297,551 | |
| $12.77 | +0.19 | +1.5% | $12.72 | $13.12 | $12.08 | 1,859,177 | |
| $12.58 | +0.46 | +3.8% | $12.04 | $12.83 | $12.04 | 1,803,242 | |
| $12.12 | +0.12 | +1.0% | $12.15 | $12.61 | $11.63 | 2,288,870 | |
| $12.00 | +0.63 | +5.5% | $11.41 | $12.09 | $11.07 | 3,917,733 | |
| $11.37 | +0.16 | +1.4% | $11.38 | $11.38 | $10.88 | 2,436,944 | |
| $11.21 | -2.63 | -19.0% | $11.90 | $11.92 | $11.09 | 3,227,409 | |
| $13.84 | -6.68 | -32.6% | $19.42 | $19.42 | $13.80 | 3,818,616 | |
| $20.52 | -2.32 | -10.2% | $21.46 | $22.20 | $20.20 | 863,835 | |
| $22.84 | +1.21 | +5.6% | $21.70 | $23.74 | $21.44 | 1,122,119 | |
| $21.63 | +2.07 | +10.6% | $21.12 | $22.90 | $20.55 | 1,047,547 | |
| $19.56 | -1.99 | -9.2% | $21.52 | $21.59 | $19.41 | 789,881 | |
| $21.55 | -0.80 | -3.6% | $21.70 | $22.13 | $19.17 | 852,480 | |
| $22.35 | +1.27 | +6.0% | $22.49 | $22.94 | $21.37 | 798,979 | |
| $21.08 | +1.10 | +5.5% | $18.46 | $21.16 | $18.46 | 835,074 | |
| $19.98 | +1.53 | +8.3% | $19.71 | $20.30 | $19.30 | 887,489 | |
| $18.45 | +0.49 | +2.7% | $19.70 | $19.76 | $18.02 | 1,406,499 | |
| $17.96 | -9.72 | -35.1% | $25.46 | $25.46 | $17.91 | 2,435,629 | |
| $27.68 | +0.79 | +2.9% | $27.52 | $28.39 | $27.00 | 668,336 | |
| $26.89 | +2.89 | +12.0% | $25.75 | $27.36 | $25.17 | 839,755 | |
| $24.00 | -2.30 | -8.7% | $25.85 | $27.00 | $23.84 | 813,488 | |
| $26.30 | +3.34 | +14.5% | $24.03 | $26.67 | $23.47 | 1,556,179 | |
| $22.96 | -6.90 | -23.1% | $28.18 | $29.26 | $21.87 | 2,261,148 | |
| $29.86 | +1.595 | +5.6% | $29.99 | $30.94 | $28.86 | 844,518 | |
| $28.26 | -2.105 | -6.9% | $32.33 | $32.50 | $27.48 | 987,453 | |
| $30.37 | -1.84 | -5.7% | $31.22 | $32.18 | $27.63 | 495,327 | |
| $32.21 | -4.651 | -12.6% | $32.02 | $34.43 | $30.55 | 1,067,400 | |
| $36.86 | -6.749 | -15.5% | $36.55 | $40.30 | $36.00 | 627,811 | |
| $43.61 | -14.71 | -25.2% | $55.80 | $56.05 | $40.40 | 626,533 | |
| $58.32 | +5.331 | +10.1% | $54.80 | $58.50 | $53.00 | 178,970 | |
| $52.99 | -5.795 | -9.9% | $58.36 | $58.79 | $52.00 | 196,954 | |
| $58.79 | +4.593 | +8.5% | $56.96 | $60.25 | $56.38 | 181,169 | |
| $54.20 | -2.746 | -4.8% | $57.43 | $57.68 | $52.22 | 242,012 | |
| $56.94 | +1.251 | +2.2% | $54.43 | $57.44 | $53.60 | 213,013 | |
| $55.69 | +1.538 | +2.8% | $54.45 | $56.69 | $52.21 | 182,644 | |
| $54.15 | +2.553 | +4.9% | $51.92 | $55.33 | $50.79 | 188,664 | |
| $51.60 | -3.441 | -6.3% | $49.31 | $55.00 | $45.51 | 377,132 | |
| $55.04 | +1.865 | +3.5% | $56.02 | $56.76 | $53.61 | 161,502 | |
| $53.17 | -1.098 | -2.0% | $54.00 | $56.07 | $52.82 | 223,947 | |
| $54.27 | -3.527 | -6.1% | $59.00 | $59.50 | $54.17 | 141,703 | |
| $57.80 | -1.803 | -3.0% | $61.80 | $62.94 | $56.50 | 188,690 | |
| $59.60 | +4.603 | +8.4% | $57.98 | $64.42 | $57.83 | 289,042 | |
| $55.00 | -5.50 | -9.1% | $58.36 | $59.33 | $54.48 | 326,505 |
- Ticker
- NASDAQ:SMST
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2x Short MSTR 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 MSTR ETF.