Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Defiance Daily Target 2x Short MSTR ETF (NQ: SMST )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 6.990 7.290 6.690 7.190 949,937 +0.39(+5.74%)
Nov 01, 2024 6.010 6.970 5.520 6.800 1,880,051 +0.74(+12.21%)
Oct 31, 2024 5.720 6.402 5.673 6.060 2,149,390 +0.12(+2.02%)
Oct 30, 2024 5.990 6.280 5.590 5.940 2,320,629 +0.49(+8.99%)
Oct 29, 2024 5.260 5.695 5.160 5.450 2,360,766 -0.12(-2.21%)
Oct 28, 2024 5.990 6.015 5.420 5.573 984,586 -0.86(-13.32%)
Oct 25, 2024 6.340 6.700 5.990 6.430 1,559,640 +0.02(+0.29%)
Oct 24, 2024 7.190 7.270 6.350 6.411 601,879 -1.11(-14.75%)
Oct 23, 2024 7.490 7.950 7.099 7.520 609,329 +0.27(+3.72%)
Oct 22, 2024 7.410 7.620 7.180 7.250 676,494 -0.02(-0.28%)
Oct 21, 2024 7.500 7.810 7.079 7.270 1,123,766 -0.18(-2.42%)
Oct 18, 2024 8.700 8.750 7.261 7.450 1,184,553 -1.54(-17.13%)
Oct 17, 2024 9.040 9.540 8.650 8.990 1,200,395 +0.04(+0.45%)
Oct 16, 2024 8.530 9.110 8.520 8.950 754,725 +0.01(+0.11%)
Oct 15, 2024 8.160 9.220 7.890 8.940 1,668,781 +0.46(+5.42%)
Oct 14, 2024 7.200 8.490 7.080 8.480 1,215,579 +0.58(+7.34%)
Oct 11, 2024 9.880 9.980 7.890 7.900 993,328 -2.44(-23.60%)
Oct 10, 2024 9.670 10.77 9.670 10.34 845,522 +0.40(+4.02%)
Oct 09, 2024 9.860 10.20 9.220 9.940 742,709 +0.25(+2.53%)
Oct 08, 2024 10.18 10.28 9.170 9.695 700,640 -0.48(-4.71%)
Oct 07, 2024 10.79 10.83 9.660 10.17 823,543 -0.90(-8.10%)
Oct 04, 2024 12.19 12.47 11.07 11.07 494,462 -1.55(-12.28%)
Oct 03, 2024 12.63 13.21 12.36 12.62 304,546 +0.16(+1.30%)
Oct 02, 2024 12.98 13.07 11.45 12.46 359,519 -0.23(-1.83%)
Oct 01, 2024 12.08 13.26 12.08 12.69 463,089 +0.60(+4.97%)
Sep 30, 2024 12.08 12.16 11.38 12.09 512,773 +0.79(+6.99%)
Sep 27, 2024 11.98 12.17 11.00 11.30 751,467 -1.21(-9.68%)
Sep 26, 2024 13.65 13.84 12.33 12.51 310,215 -1.97(-13.60%)
Sep 25, 2024 14.36 14.48 13.67 14.48 158,705 +0.26(+1.81%)
Sep 24, 2024 14.80 15.25 14.19 14.22 274,675 -0.59(-3.98%)
Sep 23, 2024 15.27 15.44 14.56 14.81 143,720 -0.83(-5.32%)
Sep 20, 2024 15.58 16.10 15.13 15.64 142,634 +0.05(+0.34%)
Sep 19, 2024 16.49 16.65 14.90 15.59 136,671 -2.57(-14.15%)
Sep 18, 2024 18.50 18.98 16.75 18.16 314,310 -0.27(-1.45%)
Sep 17, 2024 17.00 18.83 16.70 18.43 275,744 +0.66(+3.74%)
Sep 16, 2024 17.27 18.02 17.27 17.76 272,865 +1.19(+7.17%)
Sep 13, 2024 18.83 19.02 16.22 16.57 153,630 -2.33(-12.34%)
Sep 12, 2024 19.22 19.54 18.17 18.91 82,687 -0.23(-1.22%)
Sep 11, 2024 20.29 20.81 18.99 19.14 151,710 +0.03(+0.16%)
Sep 10, 2024 20.65 21.04 19.11 19.11 106,272 -1.19(-5.86%)
Sep 09, 2024 22.12 22.40 20.25 20.30 143,462 -3.32(-14.06%)
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%)
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.