SMST Historical Prices
NASDAQ: SMSTDefiance ETFs LLCTrading--Inverse EquityETFUSD
12.84-0.56 (-4.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMST price history
The price history for Defiance Daily Target 2x Short MSTR (SMST) on this page begins on October 7, 2026, when the stock closed at $13.03; it most recently closed at $12.84 on October 9, 2026. The highest price in this record is $14.13, reached on October 8, 2026; the latest close is 9.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SMST returns
1 week
-1.46%
SMST price return, excluding dividends.
SMST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.78 | 13.50 | 12.20 | 12.84 | -4.18% | |
| 13.54 | 14.13 | 13.02 | 13.40 | +2.84% | |
| 12.47 | 13.16 | 12.34 | 13.03 | — |