Free Trial

Defiance Daily Target 1.5X Short MSTR ETF (SMST) Chart & Stock Price History

Defiance Daily Target 1.5X Short MSTR ETF logo
$31.19 0.00 (0.00%)
As of 05/22/2026 04:00 PM Eastern

Defiance Daily Target 1.5X Short MSTR ETF Stock Price Performance

The Defiance Daily Target 1.5X Short MSTR ETF (SMST) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 4.00%, with a year-to-date return of -66.39%. In the past month, the fund has increased 2.60%, reflecting recent market activity.

As of the latest close, Defiance Daily Target 1.5X Short MSTR ETF traded at $31.19 with a market cap of $33.69 million and volume of 272,542 shares.

Receive SMST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance Daily Target 1.5X Short MSTR ETF and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.73%
1 Month
Performance
+2.60%
3 Month
Performance
-52.61%
Year-To-Date
Performance
-66.39%
1 Year
Performance
+4.00%

SMST Stock Chart for Tuesday, May, 26, 2026

Defiance Daily Target 1.5X Short MSTR ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$31.19$31.19$31.51$29.38272,542 shs$33.69 million
05/22/2026$29.50$31.19
+5.73%
$31.51$29.38272,542 shs$33.69 million
05/21/2026$29.23$29.50
+0.92%
$30.40$28.28278,306 shs$31.86 million
05/20/2026$29.63$29.23
-1.35%
$30.12$28.10244,053 shs$31.57 million
05/19/2026$28.92$29.63
+2.46%
$30.20$28.19445,640 shs$32 million
05/18/2026$25.86$28.92
+11.83%
$30.37$28.34589,948 shs$31.23 million
05/15/2026$23.49$25.86
+10.09%
$26.83$24.71644,654 shs$27.93 million
05/14/2026$26.12$23.49
-10.07%
$27.18$21.84875,615 shs$25.37 million
05/13/2026$24.43$26.12
+6.92%
$26.83$25.12739,675 shs$28.21 million
05/12/2026$21.89$24.43
+11.60%
$25.45$22.71516,007 shs$26.38 million
05/11/2026$24.02$21.89
-8.87%
$25.30$21.68446,967 shs$23.64 million
05/08/2026$26.26$24.02
-8.53%
$26.99$23.991.15 million shs$25.94 million
05/07/2026$24.52$26.26
+7.10%
$27.44$25.21489,207 shs$28.18 million
05/06/2026$24.50$24.52
+0.08%
$25.83$24.20446,936 shs$26.31 million
05/05/2026N/A$24.50$25.38$23.58617,846 shs$26.29 million
04/30/2026$35.31$32.06
-9.20%
$34.86$31.53406,265 shs$31.10 million
04/29/2026$32.34$35.31
+9.18%
$36.02$32.34413,545 shs$34.25 million
04/28/2026$30.96$32.34
+4.46%
$34.58$31.96349,983 shs$24.58 million
04/27/2026$30.40$30.96
+1.84%
$31.68$28.85373,583 shs$23.53 million
04/24/2026$29.98$30.40
+1.40%
$31.18$28.40291,713 shs$23.10 million

This page (NASDAQ:SMST) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners