SM
NASDAQ · SMST
Defiance Daily Target 1.5x Short MSTR ETF
Financial Services
$21.63
Up+$1.35 (+6.22%)
Updated Sep 16, 2026, 4:43 PM
SID Score
2.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 42.54M
- P/E ratio
- -101.94
- Dividend yield
- 0.00%
- 52-week range
- $17.91 – $95.64
- Volume
- 1.05M
- Avg. volume
- 869.5K
Price performance
SMST price history
1M range · 20 trading sessions · Daily adjusted prices
SMST closed at $21.63 after 20 trading sessions, down 62.91% for the selected period.
- Last close
- $21.63
- Period change
- -62.91%
- Period low
- $17.96
- Period high
- $58.32
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $21.12 | $22.90 | $20.55 | $21.63 | 1.05M |
| Sep 14, 2026 | $21.52 | $21.59 | $19.406 | $19.56 | 789.88K |
| Sep 11, 2026 | $21.70 | $22.1315 | $19.1701 | $21.55 | 852.48K |
| Sep 10, 2026 | $22.49 | $22.94 | $21.37 | $22.35 | 798.98K |
| Sep 9, 2026 | $18.46 | $21.16 | $18.46 | $21.08 | 835.07K |
| Sep 8, 2026 | $19.705 | $20.30 | $19.30 | $19.98 | 887.49K |
| Sep 4, 2026 | $19.70 | $19.76 | $18.02 | $18.45 | 1.41M |
| Sep 3, 2026 | $25.455 | $25.455 | $17.91 | $17.96 | 2.44M |
| Sep 2, 2026 | $27.52 | $28.39 | $27.00 | $27.68 | 668.34K |
| Sep 1, 2026 | $25.75 | $27.36 | $25.17 | $26.89 | 839.76K |
| Aug 31, 2026 | $25.85 | $27.00 | $23.84 | $24.00 | 813.49K |
| Aug 28, 2026 | $24.03 | $26.67 | $23.47 | $26.30 | 1.56M |
| Aug 27, 2026 | $28.18 | $29.26 | $21.87 | $22.96 | 2.26M |
| Aug 26, 2026 | $29.99 | $30.939 | $28.86 | $29.86 | 844.52K |
| Aug 25, 2026 | $32.33 | $32.50 | $27.48 | $28.2645 | 987.45K |
| Aug 24, 2026 | $31.22 | $32.18 | $27.63 | $30.37 | 495.33K |
| Aug 21, 2026 | $32.02 | $34.4311 | $30.55 | $32.21 | 1.07M |
| Aug 20, 2026 | $36.55 | $40.298 | $36.00 | $36.8615 | 627.81K |
| Aug 19, 2026 | $55.80 | $56.05 | $40.40 | $43.61 | 626.53K |
| Aug 18, 2026 | $54.80 | $58.50 | $53.00 | $58.3238 | 178.97K |
Latest SMST news
The latest Smart Investors Daily articles mentioning SMST.
Stock researchResearch & News · Analysis
Loading stock research…
