Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.720 -1.700 (-22.91%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.