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)

27.80 +0.77 (+2.85%)
Official Closing Price Updated: 4:15 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 27.32 28.64 27.23 27.80 721,120 +0.77(+2.85%)
Jun 03, 2025 28.27 29.48 26.48 27.03 1,661,663 -2.33(-7.94%)
Jun 02, 2025 30.19 30.25 28.46 29.36 792,641 -0.53(-1.77%)
May 30, 2025 29.93 31.53 29.41 29.89 1,014,787 +0.21(+0.71%)
May 29, 2025 29.82 31.04 29.18 29.68 1,279,990 -1.11(-3.61%)
May 28, 2025 30.21 31.70 29.82 30.79 1,140,095 +1.25(+4.23%)
May 27, 2025 28.14 30.85 28.09 29.54 1,146,545 -0.45(-1.50%)
May 23, 2025 27.13 30.20 27.04 29.99 1,348,824 +28.69(+2206.92%)
May 22, 2025 1.210 1.310 1.140 1.300 33,028,810 +0.02(+1.56%)
May 21, 2025 1.220 1.330 1.160 1.280 50,862,768 +0.08(+6.67%)
May 20, 2025 1.230 1.270 1.200 1.200 24,363,872 -0.02(-1.64%)
May 19, 2025 1.370 1.370 1.220 1.220 28,347,212 -0.09(-6.87%)
May 16, 2025 1.310 1.390 1.270 1.310 27,876,084 -0.02(-1.50%)
May 15, 2025 1.250 1.350 1.230 1.330 30,644,924 +0.11(+9.02%)
May 14, 2025 1.210 1.260 1.170 1.220 22,984,066 +0.03(+2.52%)
May 13, 2025 1.250 1.310 1.190 1.190 28,051,354 -0.12(-9.16%)
May 12, 2025 1.210 1.329 1.200 1.310 30,671,440 +0.07(+5.65%)
May 09, 2025 1.210 1.300 1.150 1.240 25,432,822 -0.01(-0.80%)
May 08, 2025 1.290 1.320 1.190 1.250 39,283,768 -0.15(-10.71%)
May 07, 2025 1.400 1.439 1.370 1.400 27,391,702 -0.05(-3.45%)
May 06, 2025 1.510 1.518 1.440 1.450 25,635,740 +0.01(+0.69%)
May 05, 2025 1.470 1.540 1.410 1.440 22,643,944 +0.04(+2.86%)
May 02, 2025 1.400 1.450 1.340 1.400 24,259,432 -0.09(-6.04%)
May 01, 2025 1.415 1.500 1.320 1.490 29,148,660 -0.02(-1.32%)
Apr 30, 2025 1.560 1.650 1.480 1.510 30,457,030 +0.02(+1.34%)
Apr 29, 2025 1.610 1.630 1.480 1.490 17,950,056 -0.11(-6.88%)
Apr 28, 2025 1.590 1.739 1.580 1.600 20,903,760 -0.02(-1.23%)
Apr 25, 2025 1.760 1.770 1.570 1.620 23,185,852 -0.17(-9.50%)
Apr 24, 2025 1.860 1.880 1.790 1.790 22,026,308 -0.06(-3.24%)
Apr 23, 2025 1.740 1.930 1.740 1.850 28,282,624 -0.03(-1.60%)
Apr 22, 2025 2.090 2.110 1.800 1.880 42,918,592 -0.35(-15.70%)
Apr 21, 2025 2.140 2.360 2.050 2.230 23,807,940 -0.02(-0.89%)
Apr 17, 2025 2.300 2.410 2.200 2.250 14,874,814 -0.08(-3.43%)
Apr 16, 2025 2.430 2.450 2.230 2.330 29,725,440 -0.01(-0.43%)
Apr 15, 2025 2.320 2.410 2.210 2.340 18,877,892 -0.01(-0.21%)
Apr 14, 2025 2.350 2.530 2.290 2.345 24,293,414 -0.19(-7.68%)
Apr 11, 2025 2.970 3.070 2.440 2.540 28,353,208 -0.64(-20.13%)
Apr 10, 2025 2.990 3.375 2.910 3.180 32,675,184 +0.40(+14.39%)
Apr 09, 2025 5.180 5.240 2.510 2.780 50,435,620 -2.63(-48.61%)
Apr 08, 2025 4.070 5.480 3.940 5.410 31,592,276 +1.00(+22.68%)
Apr 07, 2025 4.630 4.815 3.915 4.410 42,324,208 +0.60(+15.60%)
Apr 04, 2025 4.010 4.590 3.745 3.815 56,228,496 -0.28(-6.95%)
Apr 03, 2025 4.000 4.230 3.731 4.100 31,016,662 +0.68(+19.88%)
Apr 02, 2025 3.780 3.805 3.280 3.420 26,282,150 -0.17(-4.74%)
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 Of Service.