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)

1.400 -0.090 (-6.04%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
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 17,950,048 -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 50,352,024 -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%)
Apr 01, 2025 3.960 4.310 3.550 3.590 30,092,080 -0.50(-12.22%)
Mar 31, 2025 4.270 4.540 3.910 4.090 35,755,320 +0.03(+0.74%)
Mar 28, 2025 3.470 4.070 3.420 4.060 25,989,684 +0.70(+20.83%)
Mar 27, 2025 3.390 3.480 3.170 3.360 19,234,008 +0.11(+3.38%)
Mar 26, 2025 3.130 3.425 3.060 3.250 22,544,238 +0.20(+6.56%)
Mar 25, 2025 3.195 3.267 3.010 3.050 22,147,420 -0.11(-3.48%)
Mar 24, 2025 3.660 3.788 3.130 3.160 24,895,868 -0.82(-20.60%)
Mar 21, 2025 4.200 4.280 3.920 3.980 14,891,404 -0.07(-1.73%)
Mar 20, 2025 4.120 4.265 3.850 4.050 26,552,760 +0.05(+1.25%)
Mar 19, 2025 4.430 4.550 3.830 4.000 34,265,304 -0.67(-14.35%)
Mar 18, 2025 4.700 4.996 4.450 4.670 28,492,780 +0.31(+7.11%)
Mar 17, 2025 4.430 4.729 4.280 4.360 21,573,808 +0.09(+2.11%)
Mar 14, 2025 5.290 5.350 4.220 4.270 28,240,410 -1.50(-26.00%)
Mar 13, 2025 5.830 6.194 5.460 5.770 24,950,336 -0.04(-0.69%)
Mar 12, 2025 5.700 6.460 5.490 5.810 21,300,196 -0.12(-2.02%)
Mar 11, 2025 6.850 7.650 5.770 5.930 30,887,832 -1.28(-17.75%)
Mar 10, 2025 6.130 7.480 5.961 7.210 51,097,712 +1.80(+33.27%)
Mar 07, 2025 5.040 5.580 4.660 5.410 36,260,520 +0.56(+11.55%)
Mar 06, 2025 5.030 5.230 4.350 4.850 29,888,456 +0.12(+2.54%)
Mar 05, 2025 6.120 6.400 4.620 4.730 29,198,004 -1.55(-24.68%)
Mar 04, 2025 8.390 8.615 5.164 6.280 31,825,202 -1.46(-18.86%)
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.