Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Daily Target 1.5x Short MSTR ETF (NQ: SMST )

23.62 +1.46 (+6.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 6, 2024 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 (%)
Sep 06, 2024 21.20 23.68 20.80 23.62 134,369 +1.46(+6.57%)
Sep 05, 2024 21.45 22.20 20.50 22.17 151,995 +1.35(+6.46%)
Sep 04, 2024 22.04 22.60 20.60 20.82 133,109 -0.67(-3.13%)
Sep 03, 2024 19.38 21.52 19.38 21.49 112,697 +2.11(+10.90%)
Aug 30, 2024 18.99 20.11 18.80 19.38 75,796 +0.11(+0.55%)
Aug 29, 2024 18.36 19.54 17.83 19.27 60,673 -0.13(-0.65%)
Aug 28, 2024 18.24 19.61 18.23 19.40 100,794 +1.55(+8.71%)
Aug 27, 2024 17.06 18.07 17.06 17.85 130,468 +1.16(+6.95%)
Aug 26, 2024 16.43 16.72 15.85 16.69 112,704 +0.50(+3.08%)
Aug 23, 2024 18.96 19.34 15.79 16.19 187,974 -3.57(-18.07%)
Aug 22, 2024 18.39 19.76 18.26 19.76 40,703 +1.44(+7.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.