7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.89

+305.47

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Defiance Daily Target 2X Short MSTR ETF (SMST)

15.95 +2.27 (+16.59%)

At close: October 30 at 4:00:01 PM EDT

15.50 -0.45 (-2.82%)

After hours: October 30 at 7:44:36 PM EDT

Trade SMST on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.62	17.15	15.16	15.95	15.95	1,250,500
Oct 29, 2026	13.81	14.25	13.20	13.68	13.68	3,117,900
Oct 28, 2026	14.27	14.42	13.13	13.16	13.16	1,537,700
Oct 27, 2026	14.24	14.44	13.79	13.89	13.89	573,700
Oct 26, 2026	13.93	14.69	13.39	14.26	14.26	860,000
Oct 23, 2026	13.36	13.42	12.03	13.12	13.12	1,348,900
Oct 22, 2026	13.32	13.56	12.64	13.18	13.18	1,202,400
Oct 21, 2026	13.36	13.90	11.57	12.02	12.02	3,294,100
Oct 20, 2026	16.18	16.30	13.21	14.16	14.16	1,222,600
Oct 19, 2026	14.93	15.78	14.56	15.78	15.78	878,800
Oct 16, 2026	14.00	16.00	13.85	15.51	15.51	1,600,000
Oct 15, 2026	15.91	16.40	13.05	13.05	13.05	2,566,500
Oct 14, 2026	13.69	14.97	13.18	14.75	14.75	1,777,300
Oct 13, 2026	12.98	13.41	12.52	13.20	13.20	778,100
Oct 12, 2026	12.95	13.41	12.19	13.09	13.09	1,042,800
Oct 9, 2026	12.83	13.51	12.19	12.84	12.84	1,194,900
Oct 8, 2026	13.54	14.14	13.02	13.40	13.40	1,792,500
Oct 7, 2026	12.47	13.16	12.34	13.03	13.03	2,005,200
Oct 6, 2026	11.42	11.70	10.93	11.51	11.51	1,568,300
Oct 5, 2026	11.55	12.18	11.27	11.51	11.51	1,181,700
Oct 2, 2026	11.32	12.82	10.70	12.16	12.16	2,115,700
Oct 1, 2026	13.36	13.51	11.98	12.15	12.15	1,870,400
Sep 30, 2026	12.16	13.62	11.70	13.44	13.44	1,432,900
Sep 29, 2026	12.09	13.56	12.09	13.20	13.20	1,290,900
Sep 28, 2026	12.72	13.12	12.08	12.77	12.77	1,850,800
Sep 25, 2026	12.04	12.83	12.03	12.58	12.58	1,803,200
Sep 24, 2026	12.15	12.61	11.63	12.12	12.12	2,288,900
Sep 23, 2026	11.41	12.09	11.07	12.00	12.00	3,917,700
Sep 22, 2026	11.38	11.38	10.88	11.37	11.37	2,436,900
Sep 21, 2026	11.90	11.92	11.09	11.21	11.21	3,227,400
Sep 18, 2026	19.42	19.42	13.80	13.84	13.84	3,818,600
Sep 17, 2026	21.46	22.20	20.20	20.52	20.52	863,800
Sep 16, 2026	21.70	23.74	21.44	22.84	22.84	1,117,100
Sep 15, 2026	21.12	22.90	20.55	21.63	21.63	1,047,500
Sep 14, 2026	21.52	21.59	19.41	19.56	19.56	789,900
Sep 11, 2026	21.70	22.13	19.17	21.55	21.55	844,400
Sep 10, 2026	22.49	22.94	21.37	22.35	22.35	799,000
Sep 9, 2026	18.46	21.16	18.46	21.08	21.08	835,100
Sep 8, 2026	19.70	20.30	19.30	19.98	19.98	883,600
Sep 4, 2026	19.70	19.76	18.02	18.45	18.45	1,399,300
Sep 3, 2026	25.45	25.45	17.91	17.96	17.96	2,435,600
Sep 2, 2026	27.52	28.39	27.00	27.68	27.68	660,600
Sep 1, 2026	25.75	27.36	25.17	26.89	26.89	839,800
Aug 31, 2026	25.85	27.00	23.84	24.00	24.00	805,100
Aug 28, 2026	24.03	26.67	23.47	26.30	26.30	1,556,200
Aug 27, 2026	28.18	29.26	21.87	22.96	22.96	2,251,100
Aug 26, 2026	29.99	30.94	28.86	29.86	29.86	844,500
Aug 25, 2026	32.33	32.50	27.48	28.26	28.26	987,500
Aug 24, 2026	31.22	32.18	27.63	30.37	30.37	491,200
Aug 21, 2026	32.02	34.43	30.55	32.21	32.21	1,067,400
Aug 20, 2026	36.55	40.30	36.00	36.86	36.86	627,800
Aug 19, 2026	55.80	56.05	40.40	43.61	43.61	626,500
Aug 18, 2026	54.80	58.50	53.00	58.32	58.32	179,000
Aug 17, 2026	58.36	58.79	52.00	52.99	52.99	197,000
Aug 14, 2026	56.96	60.25	56.38	58.79	58.79	181,200
Aug 13, 2026	57.43	57.68	52.22	54.19	54.19	241,600
Aug 12, 2026	54.43	57.44	53.60	56.94	56.94	213,000
Aug 11, 2026	54.45	56.69	52.21	55.69	55.69	182,600
Aug 10, 2026	51.92	55.33	50.79	54.15	54.15	188,700
Aug 7, 2026	49.31	55.00	45.51	51.60	51.60	377,100
Aug 6, 2026	56.01	56.76	53.61	55.04	55.04	161,500
Aug 5, 2026	54.00	56.07	52.82	53.17	53.17	223,900
Aug 4, 2026	59.00	59.50	54.17	54.27	54.27	141,500
Aug 3, 2026	61.80	62.94	56.50	57.80	57.80	188,500
Jul 31, 2026	57.98	64.42	57.83	59.60	59.60	289,000
Jul 30, 2026	58.36	59.33	54.48	55.00	55.00	324,700
Jul 29, 2026	57.40	60.90	53.16	60.50	60.50	231,300
Jul 28, 2026	58.44	60.61	55.00	57.39	57.39	200,700
Jul 27, 2026	60.25	61.16	54.01	54.83	54.83	345,800
Jul 24, 2026	62.92	67.07	61.95	64.46	64.46	283,000
Jul 23, 2026	58.00	63.50	58.00	61.99	61.99	299,500
Jul 22, 2026	54.33	57.00	53.17	55.05	55.05	153,800
Jul 21, 2026	53.62	55.41	50.03	53.29	53.29	293,800
Jul 20, 2026	61.38	61.75	54.40	58.10	58.10	217,100
Jul 17, 2026	67.45	68.15	61.09	62.08	62.08	170,800
Jul 16, 2026	61.30	63.72	60.20	63.37	63.37	139,100
Jul 15, 2026	56.32	60.20	53.83	58.87	58.87	139,500
Jul 14, 2026	63.47	64.50	58.48	58.76	58.76	180,300
Jul 13, 2026	67.90	69.35	64.98	66.85	66.85	116,200
Jul 10, 2026	58.25	65.16	56.05	63.51	63.51	290,400
Jul 9, 2026	64.64	66.00	60.69	64.59	64.59	155,200
Jul 8, 2026	64.70	67.30	63.28	64.71	64.71	260,100
Jul 7, 2026	56.70	60.82	53.68	60.40	60.40	386,900
Jul 6, 2026	63.12	63.82	52.37	56.55	56.55	442,200
Jul 2, 2026	57.68	61.21	51.60	56.51	56.51	428,000
Jul 1, 2026	78.16	78.16	58.27	67.11	67.11	479,900
Jun 30, 2026	80.05	84.74	77.39	79.25	79.25	268,600
Jun 29, 2026	86.14	92.88	66.89	70.07	70.07	378,100
Jun 26, 2026	91.85	95.64	83.50	94.88	94.88	391,800
Jun 25, 2026	74.00	89.00	74.00	88.03	88.03	423,200
Jun 24, 2026	64.73	76.61	63.93	74.32	74.32	550,900
Jun 23, 2026	60.19	63.10	58.72	62.70	62.70	302,900
Jun 22, 2026	50.47	58.90	46.95	57.08	57.08	310,600
Jun 18, 2026	49.75	58.00	49.69	53.95	53.95	333,900
Jun 17, 2026	46.13	50.62	44.07	50.53	50.53	576,500
Jun 16, 2026	42.24	46.18	40.51	46.10	46.10	199,100
Jun 15, 2026	39.28	41.15	37.09	40.77	40.77	320,000
Jun 12, 2026	50.00	51.74	42.33	46.30	46.30	388,300
Jun 11, 2026	53.02	55.85	48.32	49.22	49.22	338,700
Jun 10, 2026	52.99	53.85	49.00	53.85	53.85	349,900
Jun 9, 2026	48.09	54.54	46.50	52.27	52.27	433,500
Jun 8, 2026	46.43	48.34	43.62	45.16	45.16	403,900
Jun 5, 2026	48.60	55.19	47.55	50.77	50.77	538,300
Jun 4, 2026	47.31	47.53	43.40	44.82	44.82	438,900
Jun 3, 2026	41.97	47.00	39.80	46.87	46.87	613,800
Jun 2, 2026	38.30	42.13	38.26	41.13	41.13	617,800
Jun 1, 2026	35.39	36.98	33.28	34.93	34.93	321,300
May 29, 2026	35.29	36.09	29.88	31.04	31.04	439,000
May 28, 2026	35.81	37.84	33.76	34.56	34.56	462,400
May 27, 2026	32.75	33.62	32.19	33.42	33.42	230,500
May 26, 2026	30.81	31.57	28.60	31.25	31.25	254,000
May 22, 2026	29.68	31.51	29.38	31.19	31.19	274,000
May 21, 2026	30.01	30.40	28.28	29.50	29.50	279,000
May 20, 2026	29.21	30.12	28.10	29.23	29.23	247,200
May 19, 2026	30.05	30.20	28.19	29.63	29.63	448,300
May 18, 2026	28.34	30.37	28.34	28.92	28.92	591,200
May 15, 2026	24.75	26.83	24.70	25.86	25.86	653,500
May 14, 2026	26.09	27.18	21.84	23.49	23.49	876,700
May 13, 2026	25.13	26.83	25.12	26.12	26.12	742,700
May 12, 2026	22.98	25.45	22.71	24.43	24.43	517,600
May 11, 2026	23.54	25.30	21.68	21.89	21.89	448,600
May 8, 2026	26.62	26.99	23.99	24.02	24.02	1,153,900
May 7, 2026	25.21	27.44	25.21	26.26	26.26	493,200
May 6, 2026	25.02	25.83	24.20	24.52	24.52	450,300
May 5, 2026	24.08	25.38	23.58	24.50	24.50	639,800
May 4, 2026	26.66	27.07	24.76	25.33	25.33	653,100
May 1, 2026	29.97	30.27	26.20	27.45	27.45	752,300
Apr 30, 2026	33.87	34.86	31.53	32.06	32.06	414,400
Apr 29, 2026	32.41	36.02	32.34	35.31	35.31	417,200
Apr 28, 2026	33.12	34.58	31.96	32.34	32.34	354,200
Apr 27, 2026	30.59	31.68	28.85	30.96	30.96	376,000
Apr 24, 2026	28.54	31.18	28.40	30.40	30.40	295,400
Apr 23, 2026	28.97	30.23	27.40	29.98	29.98	463,000
Apr 22, 2026	29.75	29.75	26.31	27.86	27.86	810,700
Apr 21, 2026	32.25	34.38	31.08	34.30	34.30	350,400
Apr 20, 2026	35.17	35.99	31.73	31.81	31.81	450,100
Apr 17, 2026	40.76	41.00	29.72	33.50	33.50	944,400
Apr 16, 2026	47.97	50.31	43.86	43.90	43.90	311,700
Apr 15, 2026	50.28	52.44	47.60	47.65	47.65	227,300
Apr 14, 2026	51.81	53.21	47.01	52.22	52.22	305,400
Apr 13, 2026	61.88	63.50	56.59	56.62	56.62	252,600
Apr 10, 2026	58.50	61.29	56.82	60.06	60.06	153,800
Apr 9, 2026	61.12	62.96	57.03	60.12	60.12	344,200
Apr 8, 2026	54.92	62.94	54.16	60.56	60.56	297,100
Apr 7, 2026	64.05	67.97	62.75	65.63	65.63	212,900
Apr 6, 2026	65.73	66.99	60.92	61.64	61.64	190,900
Apr 2, 2026	71.43	74.71	68.28	71.28	71.28	187,600
Apr 1, 2026	64.10	69.00	64.10	67.59	67.59	243,200
Mar 31, 2026	67.53	73.80	65.29	65.58	65.58	293,200
Mar 30, 2026	61.19	70.11	60.51	69.61	69.61	174,900
Mar 27, 2026	61.20	66.68	60.99	64.86	64.86	275,500
Mar 26, 2026	56.23	59.00	54.23	58.92	58.92	170,700
Mar 25, 2026	53.11	56.00	50.39	54.15	54.15	180,600
Mar 24, 2026	54.79	58.05	53.70	56.63	56.63	140,100
Mar 23, 2026	54.97	58.71	53.67	54.98	54.98	279,200
Mar 20, 2026	54.31	58.38	54.31	57.13	57.13	228,100
Mar 19, 2026	57.55	59.10	54.13	55.36	55.36	294,900
Mar 18, 2026	50.43	53.52	49.68	53.43	53.43	400,000
Mar 17, 2026	50.00	50.65	46.17	47.26	47.26	419,300
Mar 16, 2026	50.82	52.50	48.75	49.20	49.20	584,400
Mar 13, 2026	51.96	56.32	49.31	55.59	55.59	482,400
Mar 12, 2026	57.63	60.57	56.46	57.60	57.60	223,700
Mar 11, 2026	55.52	59.10	53.25	56.87	56.87	189,600
Mar 10, 2026	53.74	58.57	53.48	56.78	56.78	330,600
Mar 9, 2026	58.93	59.54	55.30	56.29	56.29	335,000
Mar 6, 2026	60.26	62.64	59.25	61.29	61.29	334,600
Mar 5, 2026	52.60	57.71	51.77	56.29	56.29	471,600
Mar 4, 2026	55.09	55.67	48.70	51.62	51.62	629,500
Mar 3, 2026	64.69	69.43	61.76	65.33	65.33	311,000
Mar 2, 2026	69.96	70.46	58.33	60.84	60.84	344,200
Feb 27, 2026	70.11	71.18	68.38	69.13	69.13	299,100
Feb 26, 2026	65.60	70.44	63.90	65.81	65.81	366,300
Feb 25, 2026	71.36	71.77	61.19	63.88	63.88	487,800
Feb 24, 2026	81.42	85.07	75.17	77.51	77.51	364,600
Feb 23, 2026	74.45	79.76	71.72	78.79	78.79	368,600
Feb 20, 2026	71.67	72.48	65.30	70.90	70.90	302,000
Feb 19, 2026	80.26	82.00	72.12	72.65	72.65	325,300
Feb 18, 2026	75.64	80.00	70.12	78.15	78.15	347,900
Feb 17, 2026	73.96	77.00	70.55	74.11	74.11	297,000
Feb 13, 2026	78.57	79.91	67.09	68.88	68.88	503,100
Feb 12, 2026	78.11	86.91	76.97	83.95	83.95	612,400
Feb 11, 2026	71.97	82.31	71.97	79.84	79.84	683,300
Feb 10, 2026	71.50	72.75	66.57	72.44	72.44	413,400
Feb 9, 2026	79.00	81.07	66.29	67.14	67.14	661,800
Feb 6, 2026	126.93	126.93	69.46	71.38	71.38	1,049,300
Feb 5, 2026	126.00	154.16	123.41	149.79	149.79	996,300
Feb 4, 2026	109.28	123.33	108.68	110.80	110.80	631,600
Feb 3, 2026	95.07	113.44	95.07	104.28	104.28	639,700
Feb 2, 2026	95.70	97.17	86.69	95.69	95.69	467,000
Jan 30, 2026	97.35	97.35	82.78	84.37	84.37	535,800
Jan 29, 2026	80.68	96.73	80.68	93.31	93.31	625,800
Jan 28, 2026	72.32	79.11	71.30	78.10	78.10	318,300
Jan 27, 2026	76.65	79.59	75.11	75.14	75.14	265,200
Jan 26, 2026	76.95	77.96	73.25	76.20	76.20	231,700
Jan 23, 2026	75.94	78.02	68.50	73.88	73.88	328,000
Jan 22, 2026	72.97	77.40	72.90	76.01	76.01	300,900
Jan 21, 2026	76.01	81.00	71.82	73.40	73.40	380,700
Jan 20, 2026	73.50	78.00	72.90	77.06	77.06	348,000
Jan 16, 2026	67.85	71.46	66.53	66.58	66.58	218,500
Jan 15, 2026	63.70	69.56	63.45	68.97	68.97	519,300
Jan 14, 2026	63.85	65.56	54.59	63.08	63.08	1,007,000
Jan 13, 2026	76.29	78.00	67.52	67.95	67.95	402,100
Jan 12, 2026	85.36	86.55	76.94	78.71	78.71	268,500
Jan 9, 2026	75.60	85.47	75.00	83.76	83.76	418,400
Jan 8, 2026	83.38	85.78	71.65	75.14	75.14	554,200
Jan 7, 2026	78.83	83.80	71.69	80.32	80.32	559,000
Jan 6, 2026	76.35	88.12	76.00	84.38	84.38	333,800
Jan 5, 2026	80.18	82.27	75.10	78.31	78.31	320,100
Jan 2, 2026	89.28	95.47	82.44	86.31	86.31	376,500
Dec 31, 2025	88.44	93.41	87.50	92.80	92.80	283,700
Dec 30, 2025	88.81	90.50	84.60	88.68	88.68	229,400
Dec 29, 2025	86.26	89.10	81.15	89.05	89.05	274,300
Dec 26, 2025	84.01	90.19	84.01	85.30	85.30	252,200
Dec 24, 2025	87.63	89.50	85.18	85.58	85.58	102,900
Dec 23, 2025	82.51	87.71	82.00	86.47	86.47	265,900
Dec 22, 2025	75.90	80.99	74.38	80.16	80.16	442,300
Dec 19, 2025	81.72	83.50	76.86	80.20	80.20	429,400
Dec 18, 2025	77.00	88.13	75.32	87.09	87.09	555,800
Dec 17, 2025	77.86	85.02	75.24	85.02	85.02	425,800
Dec 16, 2025	80.53	84.01	74.33	78.58	78.58	490,500
Dec 15, 2025	72.84	85.15	72.51	83.95	83.95	527,100
Dec 12, 2025	67.73	72.40	65.94	72.18	72.18	283,600
Dec 11, 2025	70.02	75.84	67.14	67.26	67.26	550,500
Dec 10, 2025	63.35	67.99	62.20	66.34	66.34	379,400
Dec 9, 2025	68.80	70.00	56.75	63.51	63.51	649,100
Dec 8, 2025	68.91	71.79	66.00	67.37	67.37	325,900
Dec 5, 2025	68.33	73.10	66.70	71.24	71.24	588,400
Dec 4, 2025	65.80	68.66	62.95	66.14	66.14	394,800
Dec 3, 2025	68.71	71.71	63.17	64.74	64.74	442,100
Dec 2, 2025	73.38	73.97	63.86	70.49	70.49	844,900
Dec 1, 2025	82.06	92.77	78.84	79.16	79.16	913,400
Nov 28, 2025	69.90	76.44	65.98	74.70	74.70	653,300
Nov 26, 2025	77.45	81.41	71.50	76.18	76.18	406,800
Nov 25, 2025	78.04	83.52	75.67	79.19	79.19	517,400
Nov 24, 2025	80.68	86.19	73.14	73.81	73.81	611,800
Nov 21, 2025	80.11	85.44	72.91	82.06	82.06	971,400
Nov 20, 2025	64.71	80.35	64.26	76.33	76.33	1,054,000
Nov 19, 2025	60.54	72.00	59.80	69.33	69.33	851,900
Nov 18, 2025	65.00	65.21	53.43	57.94	57.94	921,400
Nov 17, 2025	64.35	69.35	60.36	65.79	65.79	806,200
Nov 14, 2025	62.69	65.82	58.12	63.13	63.13	931,000
Nov 13, 2025	51.18	58.82	50.33	58.12	58.12	764,600
Nov 12, 2025	46.96	52.89	46.86	50.89	50.89	399,100
Nov 11, 2025	46.42	48.28	45.22	48.06	48.06	427,300
Nov 10, 2025	41.53	46.75	41.51	45.27	45.27	386,900
Nov 7, 2025	51.77	52.76	43.44	44.14	44.14	514,800
Nov 6, 2025	41.32	46.70	41.32	46.22	46.22	851,900
Nov 5, 2025	42.00	43.26	40.30	40.41	40.41	596,500
Nov 4, 2025	41.03	43.53	40.04	43.28	43.28	838,700
Nov 3, 2025	38.39	39.46	36.74	38.28	38.28	575,900
Oct 31, 2025	36.83	38.95	34.68	36.81	36.81	954,500

Mobilize your Website

View Site in Mobile | Classic

Share by: