SM
NASDAQ · SMST
Defiance Daily Target 1.5x Short MSTR ETF
Financial Services
$14.59
Down-$1.44 (-9.87%)
Updated Nov 4, 2026, 8:56 PM
SID Score
3.1/10
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
- $10.70 – $95.64
- Volume
- 883.21K
- Avg. volume
- 869.5K
Price performance · SMST
SMST price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 3, 2026
SMST closed at $14.59 after 21 trading sessions, up 26.76% for the selected period.
- Last close
- $14.59
- Period change
- +26.76%
- Period low
- $11.51
- Period high
- $15.95
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2026 | $15.63 | $15.68 | $14.00 | $14.59 | 883.21K |
| Nov 2, 2026 | $15.56 | $16.11 | $14.25 | $15.74 | 960.62K |
| Oct 30, 2026 | $15.62 | $17.145 | $15.16 | $15.95 | 1.26M |
| Oct 29, 2026 | $13.81 | $14.25 | $13.20 | $13.68 | 3.12M |
| Oct 28, 2026 | $14.27 | $14.42 | $13.13 | $13.16 | 1.54M |
| Oct 27, 2026 | $14.24 | $14.445 | $13.79 | $13.89 | 579.39K |
| Oct 26, 2026 | $13.925 | $14.6928 | $13.385 | $14.26 | 860K |
| Oct 23, 2026 | $13.36 | $13.42 | $12.03 | $13.12 | 1.35M |
| Oct 22, 2026 | $13.32 | $13.5605 | $12.6401 | $13.18 | 1.21M |
| Oct 21, 2026 | $13.36 | $13.90 | $11.57 | $12.02 | 3.29M |
| Oct 20, 2026 | $16.18 | $16.30 | $13.21 | $14.16 | 1.23M |
| Oct 19, 2026 | $14.93 | $15.78 | $14.561 | $15.78 | 878.82K |
| Oct 16, 2026 | $14.00 | $16.00 | $13.85 | $15.51 | 1.6M |
| Oct 15, 2026 | $15.91 | $16.40 | $13.05 | $13.05 | 2.57M |
| Oct 14, 2026 | $13.69 | $14.97 | $13.18 | $14.75 | 1.78M |
| Oct 13, 2026 | $12.98 | $13.41 | $12.52 | $13.20 | 778.11K |
| Oct 12, 2026 | $12.95 | $13.4119 | $12.1885 | $13.09 | 1.04M |
| Oct 9, 2026 | $12.83 | $13.51 | $12.195 | $12.84 | 1.19M |
| Oct 8, 2026 | $13.54 | $14.14 | $13.02 | $13.40 | 1.79M |
| Oct 7, 2026 | $12.47 | $13.16 | $12.34 | $13.03 | 2.01M |
| Oct 6, 2026 | $11.42 | $11.6981 | $10.93 | $11.51 | 1.57M |
Latest SMST news
The latest Smart Investors Daily articles mentioning SMST.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…
