Free Trial

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

Defiance Daily Target 1.5X Short MSTR ETF logo
$24.50 -0.83 (-3.28%)
As of 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 decreased 14.93%, with a year-to-date return of -73.60%. In the past month, the fund has decreased 65.63%, reflecting recent market activity.

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
-23.58%
1 Month
Performance
-65.63%
3 Month
Performance
-83.64%
Year-To-Date
Performance
-73.60%
1 Year
Performance
-14.93%

SMST Stock Chart for Tuesday, May, 5, 2026

Defiance Daily Target 1.5X Short MSTR ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/23/2026$27.86$29.98
+7.61%
$30.23$27.40458,658 shs$22.79 million
04/22/2026$34.30$27.86
-18.78%
$29.75$26.31798,538 shs$17.83 million
04/21/2026$31.81$34.30
+7.83%
$34.38$31.08346,998 shs$21.95 million
04/20/2026$33.50$31.81
-5.04%
$35.99$31.73448,821 shs$20.36 million
04/17/2026$43.90$33.50
-23.69%
$41.00$29.72925,225 shs$22.11 million
04/16/2026$47.65$43.90
-7.87%
$50.31$43.86307,729 shs$25.46 million
04/15/2026$52.22$47.65
-8.75%
$52.44$47.60224,298 shs$27.64 million
04/14/2026$56.62$52.22
-7.77%
$53.21$47.01300,699 shs$30.29 million
04/13/2026$60.06$56.62
-5.73%
$63.50$56.59243,094 shs$33.41 million
04/10/2026$60.12$60.06
-0.10%
$61.30$56.82152,816 shs$30.63 million
04/09/2026$60.56$60.12
-0.73%
$62.96$57.03342,940 shs$30.66 million
04/08/2026$65.63$60.56
-7.73%
$62.94$54.16296,579 shs$30.89 million
04/07/2026$61.64$65.63
+6.47%
$67.97$62.75180,135 shs$42.00 million
04/06/2026$71.28$61.64
-13.52%
$66.99$60.93186,166 shs$39.45 million

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