MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMST — Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
NasdaqTidal Trust II Defiance Daily Target 2x Short MSTR ETF
$13.03
+1.52(+13.21%)
- O
- 12.47
- H
- 13.16
- L
- 12.34
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.03
Period Return-59.78%
Period High$154.16
Period Low$10.70
Avg Daily Volume824.5K
Total Trading Days365
SMST — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.47 | $13.16 | $12.34 | $13.03 | +$1.52 | +13.21% | 1,974,134 | $12.66 | $12.34 $13.16 |
| Oct 6, 2026 | $11.42 | $11.70 | $10.93 | $11.51 | +$0.00 | +0.00% | 1,570,086 | $11.31 | $10.93 $11.70 |
| Oct 5, 2026 | $11.55 | $12.18 | $11.27 | $11.51 | $-0.65 | -5.35% | 1,182,572 | $11.65 | $11.27 $12.18 |
| Oct 2, 2026 | $11.32 | $12.82 | $10.70 | $12.16 | +$0.01 | +0.06% | 2,115,657 | $11.78 | $10.70 $12.82 |
| Oct 1, 2026 | $13.36 | $13.51 | $11.99 | $12.15 | $-1.29 | -9.57% | 1,870,411 | $12.60 | $11.99 $13.51 |
| Sep 30, 2026 | $12.16 | $13.62 | $11.70 | $13.44 | +$0.24 | +1.78% | 1,432,852 | $12.92 | $11.70 $13.62 |
| Sep 29, 2026 | $12.09 | $13.56 | $12.09 | $13.21 | +$0.44 | +3.41% | 1,297,552 | $13.13 | $12.09 $13.56 |
| Sep 28, 2026 | $12.72 | $13.12 | $12.08 | $12.77 | +$0.19 | +1.51% | 1,859,177 | $12.68 | $12.08 $13.12 |
| Sep 25, 2026 | $12.04 | $12.83 | $12.04 | $12.58 | +$0.46 | +3.80% | 1,803,242 | $12.42 | $12.04 $12.83 |
| Sep 24, 2026 | $12.15 | $12.61 | $11.63 | $12.12 | +$0.12 | +1.00% | 2,288,871 | $12.20 | $11.63 $12.61 |
| Sep 23, 2026 | $11.41 | $12.09 | $11.07 | $12.00 | +$0.63 | +5.54% | 3,917,733 | $11.73 | $11.07 $12.09 |
| Sep 22, 2026 | $11.38 | $11.38 | $10.88 | $11.37 | +$0.16 | +1.43% | 2,436,944 | $11.24 | $10.88 $11.38 |
| Sep 21, 2026 | $11.90 | $11.92 | $11.09 | $11.21 | $-2.63 | -19.00% | 3,227,410 | $11.65 | $11.09 $11.92 |
| Sep 18, 2026 | $19.42 | $19.42 | $13.80 | $13.84 | $-6.68 | -32.55% | 3,818,616 | $15.66 | $13.80 $19.42 |
| Sep 17, 2026 | $21.46 | $22.20 | $20.20 | $20.52 | $-2.32 | -10.16% | 863,836 | $21.15 | $20.20 $22.20 |
| Sep 16, 2026 | $21.70 | $23.74 | $21.44 | $22.84 | +$1.21 | +5.59% | 1,122,119 | $22.70 | $21.44 $23.74 |
| Sep 15, 2026 | $21.12 | $22.90 | $20.55 | $21.63 | +$2.07 | +10.58% | 1,047,547 | $21.53 | $20.55 $22.90 |
| Sep 14, 2026 | $21.52 | $21.59 | $19.41 | $19.56 | $-1.99 | -9.23% | 789,882 | $20.19 | $19.41 $21.59 |
| Sep 11, 2026 | $21.70 | $22.13 | $19.17 | $21.55 | $-0.80 | -3.58% | 852,480 | $20.88 | $19.17 $22.13 |
| Sep 10, 2026 | $22.49 | $22.94 | $21.37 | $22.35 | +$1.27 | +6.02% | 798,980 | $21.99 | $21.37 $22.94 |
| Sep 9, 2026 | $18.46 | $21.16 | $18.46 | $21.08 | +$1.10 | +5.51% | 835,074 | $20.25 | $18.46 $21.16 |
| Sep 8, 2026 | $19.71 | $20.30 | $19.30 | $19.98 | +$1.53 | +8.29% | 887,490 | $19.73 | $19.30 $20.30 |
| Sep 4, 2026 | $19.70 | $19.76 | $18.02 | $18.45 | +$0.49 | +2.73% | 1,406,500 | $18.88 | $18.02 $19.76 |
| Sep 3, 2026 | $25.46 | $25.46 | $17.91 | $17.96 | $-9.72 | -35.12% | 2,435,630 | $20.66 | $17.91 $25.46 |
| Sep 2, 2026 | $27.52 | $28.39 | $27.00 | $27.68 | +$0.79 | +2.94% | 668,337 | $27.78 | $27.00 $28.39 |
| Sep 1, 2026 | $25.75 | $27.36 | $25.17 | $26.89 | +$2.89 | +12.04% | 839,755 | $26.24 | $25.17 $27.36 |
| Aug 31, 2026 | $25.85 | $27.00 | $23.84 | $24.00 | $-2.30 | -8.75% | 813,488 | $25.27 | $23.84 $27.00 |
| Aug 28, 2026 | $24.03 | $26.67 | $23.47 | $26.30 | +$3.34 | +14.55% | 1,556,180 | $25.34 | $23.47 $26.67 |
| Aug 27, 2026 | $28.18 | $29.26 | $21.87 | $22.96 | $-6.90 | -23.11% | 2,261,149 | $24.06 | $21.87 $29.26 |
| Aug 26, 2026 | $29.99 | $30.94 | $28.86 | $29.86 | +$1.60 | +5.64% | 844,518 | $29.91 | $28.86 $30.94 |