Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Daily Target 2x Short MSTR ETF (NQ: SMST )

5.960 +0.150 (+2.58%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.700 6.460 5.490 5.810 21,300,196 -0.12(-2.02%)
Mar 11, 2025 6.850 7.650 5.770 5.930 30,887,832 -1.28(-17.75%)
Mar 10, 2025 6.130 7.480 5.961 7.210 51,097,712 +1.80(+33.27%)
Mar 07, 2025 5.040 5.580 4.660 5.410 36,260,520 +0.56(+11.55%)
Mar 06, 2025 5.030 5.230 4.350 4.850 29,888,456 +0.12(+2.54%)
Mar 05, 2025 6.120 6.400 4.620 4.730 29,198,004 -1.55(-24.68%)
Mar 04, 2025 8.390 8.615 5.164 6.280 31,825,202 -1.46(-18.86%)
Mar 03, 2025 5.280 8.040 5.180 7.740 27,914,928 +0.22(+2.93%)
Feb 28, 2025 8.740 9.200 7.380 7.520 20,043,898 -1.12(-12.96%)
Feb 27, 2025 7.100 8.650 6.870 8.640 18,010,638 +1.31(+17.87%)
Feb 26, 2025 8.510 8.580 7.270 7.330 23,971,816 -0.85(-10.39%)
Feb 25, 2025 7.360 8.490 7.240 8.180 41,703,180 +1.52(+22.82%)
Feb 24, 2025 5.810 6.900 5.810 6.660 20,698,840 +0.68(+11.37%)
Feb 21, 2025 5.080 5.990 5.040 5.980 14,185,060 +0.77(+14.78%)
Feb 20, 2025 5.210 5.510 5.075 5.210 9,746,552 -0.16(-2.98%)
Feb 19, 2025 4.840 5.430 4.745 5.370 14,498,123 +0.43(+8.70%)
Feb 18, 2025 4.830 5.140 4.760 4.940 12,538,063 +0.11(+2.28%)
Feb 14, 2025 5.240 5.270 4.600 4.830 13,800,905 -0.43(-8.17%)
Feb 13, 2025 5.200 5.490 5.075 5.260 9,967,178 +0.07(+1.35%)
Feb 12, 2025 5.610 5.649 5.050 5.190 15,204,535 -0.25(-4.60%)
Feb 11, 2025 5.060 5.465 4.880 5.440 12,384,947 +0.45(+9.02%)
Feb 10, 2025 5.030 5.200 4.815 4.990 8,512,462 -0.23(-4.41%)
Feb 07, 2025 4.980 5.240 4.680 5.220 21,701,720 -0.07(-1.32%)
Feb 06, 2025 4.910 5.440 4.749 5.290 18,141,678 +0.32(+6.44%)
Feb 05, 2025 4.640 5.051 4.551 4.970 12,480,987 +0.31(+6.65%)
Feb 04, 2025 4.850 4.879 4.520 4.660 15,969,681 -0.04(-0.85%)
Feb 03, 2025 5.830 5.850 4.640 4.700 31,961,400 -0.39(-7.66%)
Jan 31, 2025 4.930 5.155 4.560 5.090 18,521,176 +0.17(+3.46%)
Jan 30, 2025 4.760 4.975 4.471 4.920 16,756,659 +0.03(+0.61%)
Jan 29, 2025 4.980 5.260 4.821 4.890 18,845,216 -0.16(-3.17%)
Jan 28, 2025 4.830 5.139 4.710 5.050 17,733,464 +0.31(+6.54%)
Jan 27, 2025 4.930 5.400 4.510 4.740 33,855,372 +0.16(+3.49%)
Jan 24, 2025 4.050 4.650 4.050 4.580 24,769,592 +0.42(+10.10%)
Jan 23, 2025 4.200 4.218 3.800 4.160 42,280,752 +0.09(+2.21%)
Jan 22, 2025 3.930 4.200 3.815 4.070 22,328,412 +0.22(+5.71%)
Jan 21, 2025 3.740 4.230 3.575 3.850 38,363,932 +0.14(+3.77%)
Jan 17, 2025 4.020 4.105 3.680 3.710 26,164,058 -0.72(-16.25%)
Jan 16, 2025 4.650 4.967 4.360 4.430 19,424,720 -0.17(-3.70%)
Jan 15, 2025 4.700 4.825 4.375 4.600 25,023,616 -0.54(-10.51%)
Jan 14, 2025 5.150 5.530 4.720 5.140 28,338,912 -0.47(-8.38%)
Jan 13, 2025 6.270 6.480 5.595 5.610 23,869,694 -0.03(-0.53%)
Jan 10, 2025 5.600 5.980 5.350 5.640 24,429,874 +0.12(+2.17%)
Jan 08, 2025 5.430 5.970 5.140 5.520 30,709,216 +0.30(+5.75%)
Jan 07, 2025 4.660 5.370 4.542 5.220 38,297,872 +0.87(+20.00%)
Jan 06, 2025 5.350 5.820 4.250 4.350 27,988,136 -1.33(-23.42%)
Jan 03, 2025 7.580 7.630 5.500 5.680 24,771,756 -2.04(-26.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.