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 )

5.600 -0.800 (-12.50%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.180 6.510 4.600 5.600 34,899,988 -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 11.07 500,333 -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%)
Oct 01, 2024 12.08 13.26 12.08 12.69 463,089 +0.60(+4.97%)
Sep 30, 2024 12.08 12.16 11.38 12.09 512,773 +0.79(+6.99%)
Sep 27, 2024 11.98 12.17 11.00 11.30 751,467 -1.21(-9.68%)
Sep 26, 2024 13.65 13.84 12.33 12.51 310,215 -1.97(-13.60%)
Sep 25, 2024 14.36 14.48 13.67 14.48 158,705 +0.26(+1.81%)
Sep 24, 2024 14.80 15.25 14.19 14.22 274,675 -0.59(-3.98%)
Sep 23, 2024 15.27 15.44 14.56 14.81 143,720 -0.83(-5.32%)
Sep 20, 2024 15.58 16.10 15.13 15.64 142,634 +0.05(+0.34%)
Sep 19, 2024 16.49 16.65 14.90 15.59 136,671 -2.57(-14.15%)
Sep 18, 2024 18.50 18.98 16.75 18.16 314,310 -0.27(-1.45%)
Sep 17, 2024 17.00 18.83 16.70 18.43 275,744 +0.66(+3.74%)
Sep 16, 2024 17.27 18.02 17.27 17.76 272,865 +1.19(+7.17%)
Sep 13, 2024 18.83 19.02 16.22 16.57 153,630 -2.33(-12.34%)
Sep 12, 2024 19.22 19.54 18.17 18.91 82,687 -0.23(-1.22%)
Sep 11, 2024 20.29 20.81 18.99 19.14 151,710 +0.03(+0.16%)
Sep 10, 2024 20.65 21.04 19.11 19.11 106,272 -1.19(-5.86%)
Sep 09, 2024 22.12 22.40 20.25 20.30 143,462 -3.32(-14.06%)
Sep 06, 2024 21.20 23.68 20.80 23.62 134,369 +1.46(+6.57%)
Sep 05, 2024 21.45 22.20 20.50 22.17 151,995 +1.35(+6.46%)
Sep 04, 2024 22.04 22.60 20.60 20.82 133,109 -0.67(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.