Go Pro

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

Defiance Daily Target 1.5X Short MSTR ETF logo
$17.96 -9.72 (-35.12%)
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 39.10%, with a year-to-date return of -80.65%. In the past month, the fund has decreased 68.93%, reflecting recent market activity.

As of the latest close, Defiance Daily Target 1.5X Short MSTR ETF traded at $27.68 with a market cap of $14.12 million and volume of 656,130 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
-31.71%
1 Month
Performance
-68.93%
3 Month
Performance
-61.68%
Year-To-Date
Performance
-80.65%
1 Year
Performance
-39.10%

SMST Stock Chart for Thursday, September, 3, 2026

Defiance Daily Target 1.5X Short MSTR ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2026$26.89$27.68
+2.94%
$28.39$27.00656,130 shs$14.12 million
09/01/2026$24.00$26.89
+12.04%
$27.36$25.17823,285 shs$13.71 million
08/31/2026$26.30$24.00
-8.75%
$27.00$23.84802,491 shs$12.24 million
08/28/2026$22.96$26.30
+14.55%
$26.67$23.471.55 million shs$13.41 million
08/27/2026$29.86$22.96
-23.11%
$29.26$21.872.24 million shs$11.71 million
08/26/2026$28.26$29.86
+5.66%
$30.94$28.86832,455 shs$15.23 million
08/25/2026$30.37$28.26
-6.95%
$32.50$27.48971,664 shs$14.41 million
08/24/2026$32.21$30.37
-5.71%
$32.18$27.63490,908 shs$15.49 million
08/21/2026$36.86$32.21
-12.62%
$34.43$30.551.05 million shs$16.43 million
08/20/2026$43.61$36.86
-15.48%
$40.30$36.00622,744 shs$18.80 million
08/19/2026$58.10$43.61
-24.94%
$56.05$40.40606,329 shs$22.24 million
08/18/2026$52.99$58.10
+9.64%
$58.50$53.00178,065 shs$29.63 million
08/17/2026$58.91$52.99
-10.05%
$58.79$52.00193,658 shs$27.03 million
08/14/2026$54.42$58.91
+8.25%
$60.25$56.38181,067 shs$30.04 million
08/13/2026$57.29$54.42
-5.01%
$57.68$52.22241,586 shs$27.75 million
08/12/2026$55.69$57.29
+2.87%
$57.44$53.60212,541 shs$29.22 million
08/11/2026$54.15$55.69
+2.84%
$56.69$52.21180,480 shs$28.40 million
08/10/2026$51.48$54.15
+5.19%
$55.33$50.79187,847 shs$27.62 million
08/07/2026$55.33$51.48
-6.96%
$55.00$45.51376,184 shs$26.26 million
08/06/2026$53.15$55.33
+4.10%
$56.76$53.61160,775 shs$28.22 million
08/05/2026$54.27$53.15
-2.06%
$56.07$52.82222,726 shs$27.64 million
08/04/2026$57.80$54.27
-6.11%
$59.50$54.17140,783 shs$28.22 million
08/03/2026$59.51$57.80
-2.87%
$62.94$56.50188,441 shs$30.06 million

This page (NASDAQ:SMST) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners