Skip to main content

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

6.680 +0.960 (+16.78%)
Official Closing Price Updated: 4:15 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 5.920 6.800 5.853 6.680 17,916,816 +0.96(+16.78%)
Dec 20, 2024 7.760 7.850 5.690 5.720 37,109,372 -1.70(-22.91%)
Dec 19, 2024 5.980 7.540 5.900 7.420 33,361,264 +0.86(+13.11%)
Dec 18, 2024 5.530 6.900 5.400 6.560 30,793,840 +1.05(+19.06%)
Dec 17, 2024 4.860 5.525 4.820 5.510 22,216,044 +0.54(+10.87%)
Dec 16, 2024 4.580 5.020 4.271 4.970 33,558,292 +0.00(+0.00%)
Dec 13, 2024 5.220 5.530 4.960 4.970 19,538,522 -0.45(-8.30%)
Dec 12, 2024 4.920 5.580 4.880 5.420 24,267,424 +0.44(+8.84%)
Dec 11, 2024 5.810 5.810 4.950 4.980 25,066,712 -1.08(-17.82%)
Dec 10, 2024 6.220 6.830 5.980 6.060 26,529,232 -0.43(-6.63%)
Dec 09, 2024 5.690 6.550 5.520 6.490 28,072,992 +0.84(+14.87%)
Dec 06, 2024 5.660 6.000 5.350 5.650 23,374,190 -0.27(-4.56%)
Dec 05, 2024 4.500 6.120 4.370 5.920 47,807,784 +0.49(+9.02%)
Dec 04, 2024 6.330 6.819 5.290 5.430 26,993,668 -1.09(-16.72%)
Dec 03, 2024 6.750 6.896 5.910 6.520 27,544,660 +0.21(+3.33%)
Dec 02, 2024 5.900 6.500 5.755 6.310 24,495,358 +0.20(+3.27%)
Nov 29, 2024 5.530 6.300 5.170 6.110 17,793,732 +0.05(+0.83%)
Nov 27, 2024 6.270 6.750 5.710 6.060 35,197,576 -1.50(-19.84%)
Nov 26, 2024 6.700 8.030 6.090 7.560 41,333,064 +1.48(+24.34%)
Nov 25, 2024 5.140 6.590 5.140 6.080 35,247,516 +0.48(+8.57%)
Nov 22, 2024 6.180 6.510 4.600 5.600 35,029,932 -0.80(-12.50%)
Nov 21, 2024 3.600 6.915 3.470 6.400 71,229,416 +1.62(+33.89%)
Nov 20, 2024 5.110 5.300 3.960 4.780 23,106,732 -1.15(-19.37%)
Nov 19, 2024 7.730 8.090 5.300 5.928 5,543,703 -2.01(-25.34%)
Nov 18, 2024 10.39 10.68 7.770 7.941 2,229,043 +5.80(+271.80%)
Nov 15, 2024 2.200 2.380 2.015 2.136 4,661,591 -0.20(-8.73%)
Nov 14, 2024 2.130 2.460 2.058 2.340 6,139,347 +0.01(+0.65%)
Nov 13, 2024 1.900 2.390 1.705 2.325 14,349,441 +0.33(+16.25%)
Nov 12, 2024 2.310 2.420 1.960 2.000 10,989,221 -0.21(-9.50%)
Nov 11, 2024 3.670 3.779 1.903 2.210 10,941,224 -2.34(-51.43%)
Nov 08, 2024 4.400 4.820 4.270 4.550 1,593,163 +0.00(+0.00%)
Nov 07, 2024 5.110 5.250 4.170 4.550 2,655,537 -0.52(-10.26%)
Nov 06, 2024 4.920 5.940 4.871 5.070 2,116,218 -1.81(-26.31%)
Nov 05, 2024 6.510 7.010 5.910 6.880 1,243,011 -0.31(-4.31%)
Nov 04, 2024 6.990 7.290 6.690 7.190 949,937 +0.39(+5.74%)
Nov 01, 2024 6.010 6.970 5.520 6.800 1,880,051 +0.74(+12.21%)
Oct 31, 2024 5.720 6.402 5.673 6.060 2,149,390 +0.12(+2.02%)
Oct 30, 2024 5.990 6.280 5.590 5.940 2,320,629 +0.49(+8.99%)
Oct 29, 2024 5.260 5.695 5.160 5.450 2,360,766 -0.12(-2.21%)
Oct 28, 2024 5.990 6.015 5.420 5.573 984,586 -0.86(-13.32%)
Oct 25, 2024 6.340 6.700 5.990 6.430 1,559,640 +0.02(+0.29%)
Oct 24, 2024 7.190 7.270 6.350 6.411 601,879 -1.11(-14.75%)
Oct 23, 2024 7.490 7.950 7.099 7.520 609,329 +0.27(+3.72%)
Oct 22, 2024 7.410 7.620 7.180 7.250 676,494 -0.02(-0.28%)
Oct 21, 2024 7.500 7.810 7.079 7.270 1,123,766 -0.18(-2.42%)
Oct 18, 2024 8.700 8.750 7.261 7.450 1,184,553 -1.54(-17.13%)
Oct 17, 2024 9.040 9.540 8.650 8.990 1,200,395 +0.04(+0.45%)
Oct 16, 2024 8.530 9.110 8.520 8.950 754,725 +0.01(+0.11%)
Oct 15, 2024 8.160 9.220 7.890 8.940 1,668,781 +0.46(+5.42%)
Oct 14, 2024 7.200 8.490 7.080 8.480 1,215,579 +0.58(+7.34%)
Oct 11, 2024 9.880 9.980 7.890 7.900 993,328 -2.44(-23.60%)
Oct 10, 2024 9.670 10.77 9.670 10.34 845,522 +0.40(+4.02%)
Oct 09, 2024 9.860 10.20 9.220 9.940 742,709 +0.25(+2.53%)
Oct 08, 2024 10.18 10.28 9.170 9.695 700,640 -0.48(-4.71%)
Oct 07, 2024 10.79 10.83 9.660 10.17 823,543 -0.90(-8.10%)
Oct 04, 2024 12.19 12.47 11.07 11.07 494,462 -1.55(-12.28%)
Oct 03, 2024 12.63 13.21 12.36 12.62 304,546 +0.16(+1.30%)
Oct 02, 2024 12.98 13.07 11.45 12.46 359,519 -0.23(-1.83%)
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.