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 )

4.700 -0.390 (-7.66%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2025 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 (%)
Jan 31, 2025 4.930 5.155 4.560 5.090 18,521,176 +0.17(+3.46%)
Jan 30, 2025 4.760 4.975 4.471 4.920 16,756,659 +0.03(+0.61%)
Jan 29, 2025 4.980 5.260 4.821 4.890 18,845,216 -0.16(-3.17%)
Jan 28, 2025 4.830 5.139 4.710 5.050 17,733,464 +0.31(+6.54%)
Jan 27, 2025 4.930 5.400 4.510 4.740 33,855,372 +0.16(+3.49%)
Jan 24, 2025 4.050 4.650 4.050 4.580 24,769,592 +0.42(+10.10%)
Jan 23, 2025 4.200 4.218 3.800 4.160 42,280,752 +0.09(+2.21%)
Jan 22, 2025 3.930 4.200 3.815 4.070 22,328,412 +0.22(+5.71%)
Jan 21, 2025 3.740 4.230 3.575 3.850 38,363,932 +0.14(+3.77%)
Jan 17, 2025 4.020 4.105 3.680 3.710 26,164,058 -0.72(-16.25%)
Jan 16, 2025 4.650 4.967 4.360 4.430 19,424,720 -0.17(-3.70%)
Jan 15, 2025 4.700 4.825 4.375 4.600 25,023,616 -0.54(-10.51%)
Jan 14, 2025 5.150 5.530 4.720 5.140 28,338,912 -0.47(-8.38%)
Jan 13, 2025 6.270 6.480 5.595 5.610 23,869,694 -0.03(-0.53%)
Jan 10, 2025 5.600 5.980 5.350 5.640 24,429,874 +0.12(+2.17%)
Jan 08, 2025 5.430 5.970 5.140 5.520 30,709,216 +0.30(+5.75%)
Jan 07, 2025 4.660 5.370 4.542 5.220 38,297,872 +0.87(+20.00%)
Jan 06, 2025 5.350 5.820 4.250 4.350 27,988,136 -1.33(-23.42%)
Jan 03, 2025 7.580 7.630 5.500 5.680 24,771,756 -2.04(-26.42%)
Jan 02, 2025 7.720 8.180 7.150 7.720 22,817,746 -0.62(-7.43%)
Dec 31, 2024 8.340 0 +0.67(+8.74%)
Dec 30, 2024 7.000 7.710 6.990 7.670 20,659,888 +1.09(+16.57%)
Dec 27, 2024 6.150 6.840 6.149 6.580 12,415,050 +0.40(+6.47%)
Dec 26, 2024 5.920 6.220 5.860 6.180 11,433,833 +0.54(+9.57%)
Dec 24, 2024 6.250 6.270 5.540 5.640 13,150,843 -1.04(-15.57%)
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%)
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.