Dark

SMST
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
stock NASDAQ ETF

Market Open

Aug 19, 2026 12:25:51 PM EDT

40.77USD-29.610%(-17.15)355,744

41.01Bid 42.49Ask 1.48Spread

Pre-market

Aug 19, 2026 9:27:30 AM EDT

55.90USD-3.488%(-2.02)5,819

After-hours

Aug 18, 2026 4:06:30 PM EDT

58.65USD+1.260%(+0.73)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	52.9100	53.6100	40.720000	40.7700	-30.097%	355,744	0.000%
2026-08-18	54.8000	58.5000	53.000000	58.3238	+10.059%	178,970	-30.097%
2026-08-17	58.3600	58.7900	52.000000	52.9932	-9.857%	196,955	-23.066%
2026-08-14	56.9600	60.2500	56.378500	58.7880	+8.475%	181,169	-30.649%
2026-08-13	57.4300	57.6800	52.220000	54.1950	-4.823%	242,012	-24.772%
2026-08-12	54.4300	57.4400	53.600000	56.9411	+2.247%	213,013	-28.400%
2026-08-11	54.4500	56.6900	52.210000	55.6900	+2.841%	182,644	-26.791%
2026-08-10	51.9200	55.3300	50.790100	54.1517	+4.948%	188,665	-24.712%
2026-08-07	49.3110	55.0000	45.510000	51.5987	-6.252%	377,132	-20.986%
2026-08-06	56.0150	56.7600	53.606300	55.0400	+3.508%	161,502	-25.927%
2026-08-05	54.0000	56.0700	52.820000	53.1747	-2.024%	223,948	-23.328%
2026-08-04	59.0000	59.5000	54.165000	54.2730	-6.102%	141,703	-24.880%
2026-08-03	61.8000	62.9350	56.500000	57.8000	-3.026%	188,690	-29.464%
2026-07-31	57.9800	64.4200	57.830000	59.6035	+8.370%	289,043	-31.598%
2026-07-30	58.3600	59.3300	54.480000	55.0000	-9.091%	326,506	-25.873%
2026-07-29	57.4000	60.8999	53.160000	60.5000	+5.419%	232,606	-32.612%
2026-07-28	58.4450	60.6129	55.000000	57.3900	+4.669%	203,437	-28.960%
2026-07-27	60.2500	61.1600	54.010000	54.8300	-14.943%	345,763	-25.643%
2026-07-24	62.9150	67.0750	61.950000	64.4627	+3.989%	282,984	-36.754%
2026-07-23	58.0000	63.5000	58.000000	61.9900	+12.607%	299,898	-34.231%
2026-07-22	54.3300	57.0000	53.170000	55.0500	+3.303%	153,823	-25.940%
2026-07-21	53.6200	55.4100	50.030000	53.2900	-8.281%	293,952	-23.494%
2026-07-20	61.3800	61.7500	54.400000	58.1012	-6.405%	217,461	-29.829%
2026-07-17	67.4500	68.1500	61.090000	62.0772	-2.040%	170,752	-34.324%
2026-07-16	61.3000	63.7200	60.198000	63.3700	+7.644%	139,149	-35.664%
2026-07-15	56.3200	60.2000	53.830000	58.8700	+0.187%	139,829	-30.746%
2026-07-14	63.4650	64.5000	58.480000	58.7600	-12.102%	176,979	-30.616%
2026-07-13	67.9000	69.3500	64.980000	66.8500	+5.259%	116,157	-39.013%
2026-07-10	58.2500	65.1600	56.050000	63.5100	-1.672%	290,659	-35.805%
2026-07-09	64.6400	66.0000	60.690000	64.5900	-0.185%	155,398	-36.879%
2026-07-08	64.7000	67.3000	63.275000	64.7100	+7.136%	260,091	-36.996%
2026-07-07	56.7000	60.8200	53.680000	60.4000	+6.808%	386,930	-32.500%
2026-07-06	63.1200	63.8158	52.370000	56.5500	+0.071%	442,249	-27.905%
2026-07-02	57.6800	61.2100	51.600100	56.5100	-15.795%	429,205	-27.853%
2026-07-01	78.1600	78.1600	58.270000	67.1100	-15.319%	479,883	-39.249%
2026-06-30	80.0500	84.7400	77.390000	79.2500	+13.101%	268,610	-48.555%
2026-06-29	86.1400	92.8750	66.895000	70.0700	-26.149%	378,054	-41.815%
2026-06-26	91.8500	95.6400	83.500000	94.8800	+7.781%	391,786	-57.030%
2026-06-25	74.0000	89.0000	74.000000	88.0300	+18.447%	428,767	-53.686%
2026-06-24	64.7300	76.6100	63.933400	74.3200	+18.533%	550,755	-45.143%
2026-06-23	60.1850	63.1000	58.720000	62.7000	+9.846%	302,892	-34.976%
2026-06-22	50.4700	58.9000	46.950000	57.0800	+5.802%	310,590	-28.574%
2026-06-18	49.7500	58.0000	49.690000	53.9500	+6.768%	333,899	-24.430%
2026-06-17	46.1300	50.6200	44.070100	50.5300	+9.600%	576,470	-19.315%
2026-06-16	42.2400	46.1770	40.510000	46.1040	+13.083%	199,070	-11.569%
2026-06-15	39.2800	41.1500	37.092200	40.7700	-11.944%	330,053	0.000%
2026-06-12	50.0000	51.7383	42.330100	46.3000	-5.933%	389,643	-11.944%
2026-06-11	53.0200	55.8499	48.320000	49.2200	-8.598%	338,659	-17.168%
2026-06-10	52.9900	53.8500	49.000000	53.8500	+3.023%	349,920	-24.290%
2026-06-09	48.0900	54.5400	46.500000	52.2700	+15.744%	433,508	-22.001%
2026-06-08	46.4300	48.3400	43.620000	45.1600	-11.050%	403,948	-9.721%
2026-06-05	48.6000	55.1900	47.550000	50.7700	+13.275%	538,337	-19.697%
2026-06-04	47.3100	47.5300	43.400000	44.8200	-4.374%	438,923	-9.036%
2026-06-03	41.9700	47.0000	39.800000	46.8700	+13.956%	613,814	-13.015%
2026-06-02	38.3000	42.1300	38.260000	41.1300	+17.750%	617,772	-0.875%
2026-06-01	35.3900	36.9799	33.280000	34.9300	+12.532%	321,290	+16.719%
2026-05-29	35.2900	36.0900	29.880000	31.0400	-10.185%	442,794	+31.347%
2026-05-28	35.8050	37.8399	33.760000	34.5600	+3.411%	463,536	+17.969%
2026-05-27	32.7500	33.6150	32.190100	33.4200	+6.944%	235,940	+21.993%
2026-05-26	30.8100	31.5700	28.600000	31.2500	+0.192%	255,201	+30.464%
2026-05-22	29.6800	31.5100	29.380000	31.1900	+5.729%	277,052	+30.715%
2026-05-21	30.0100	30.4000	28.282200	29.5000	+0.924%	275,090	+38.203%
2026-05-20	29.2100	30.1200	28.100000	29.2300	-1.350%	247,522	+39.480%
2026-05-19	30.0500	30.2000	28.190000	29.6300	+2.455%	448,269	+37.597%
2026-05-18	28.3400	30.3700	28.340000	28.9200	+11.833%	591,215	+40.975%
2026-05-15	24.7500	26.8300	24.705000	25.8600	+10.089%	653,474	+57.657%
2026-05-14	26.0900	27.1842	21.839700	23.4900	-10.069%	876,722	+73.563%
2026-05-13	25.1300	26.8250	25.120000	26.1200	+6.918%	742,685	+56.087%
2026-05-12	22.9800	25.4500	22.710000	24.4300	+11.603%	517,579	+66.885%
2026-05-11	23.5400	25.3000	21.680000	21.8900	-8.868%	448,570	+86.249%
2026-05-08	26.6200	26.9900	23.990000	24.0200	-8.530%	1,153,948	+69.734%
2026-05-07	25.2100	27.4400	25.210000	26.2600	+7.096%	493,187	+55.255%
2026-05-06	25.0200	25.8300	24.200000	24.5200	+0.061%	450,283	+66.272%
2026-05-05	24.0800	25.3800	23.580000	24.5050	-3.257%	639,821	+66.374%
2026-05-04	26.6600	27.0700	24.760000	25.3300	-7.723%	653,087	+60.955%
2026-05-01	29.9700	30.2700	26.200000	27.4500	-14.379%	752,275	+48.525%
2026-04-30	33.8700	34.8600	31.530000	32.0600	-9.204%	414,402	+27.168%
2026-04-29	32.4100	36.0164	32.340000	35.3100	+9.184%	417,226	+15.463%
2026-04-28	33.1200	34.5796	31.960000	32.3400	+4.457%	354,209	+26.067%
2026-04-27	30.5900	31.6800	28.850000	30.9600	+1.842%	362,283	+31.686%
2026-04-24	28.5400	31.1800	28.400000	30.4000	+1.401%	295,251	+34.112%
2026-04-23	28.9700	30.2300	27.400000	29.9800	+7.609%	462,968	+35.991%
2026-04-22	29.7500	29.7500	26.310100	27.8600	-18.776%	810,744	+46.339%
2026-04-21	32.2500	34.3800	31.080000	34.3000	+7.828%	350,377	+18.863%
2026-04-20	35.1650	35.9884	31.730100	31.8100	-5.045%	449,982	+28.167%
2026-04-17	40.7600	41.0000	29.720000	33.5000	-23.690%	944,399	+21.701%
2026-04-16	47.9700	50.3100	43.860000	43.9000	-7.880%	311,704	-7.130%
2026-04-15	50.2800	52.4400	47.600000	47.6550	-8.742%	227,294	-14.448%
2026-04-14	51.8050	53.2100	47.010000	52.2200	-7.771%	305,423	-21.926%
2026-04-13	61.8800	63.5000	56.590000	56.6200	-5.728%	252,612	-27.994%
2026-04-10	58.5000	61.2950	56.820000	60.0600	-0.098%	153,790	-32.118%
2026-04-09	61.1200	62.9600	57.027100	60.1188	-0.729%	344,172	-32.184%
2026-04-08	54.9200	62.9376	54.160000	60.5600	-7.725%	297,056	-32.678%
2026-04-07	64.0500	67.9700	62.746100	65.6300	+6.473%	212,944	-37.879%
2026-04-06	65.7300	66.9850	60.925000	61.6400	-13.524%	190,929	-33.858%
2026-04-02	71.4300	74.7050	68.280000	71.2800	+5.459%	187,918	-42.803%
2026-04-01	64.1000	69.0000	64.100000	67.5900	+3.065%	243,212	-39.680%
2026-03-31	67.5300	73.8000	65.290000	65.5800	-5.789%	293,169	-37.832%
2026-03-30	61.1900	70.1150	60.510000	69.6100	+7.333%	174,891	-41.431%
2026-03-27	61.2000	66.6750	60.990000	64.8545	+10.072%	275,466	-37.136%
2026-03-26	56.2300	59.0000	54.230000	58.9200	+8.815%	170,688	-30.804%
2026-03-25	53.1100	56.0000	50.390300	54.1469	-4.389%	180,698	-24.705%
2026-03-24	54.7900	58.0500	53.700000	56.6327	+3.006%	142,894	-28.010%
2026-03-23	54.9700	58.7131	53.670000	54.9800	-3.763%	279,293	-25.846%
2026-03-20	54.3050	58.3800	54.305000	57.1300	+3.197%	228,082	-28.636%
2026-03-19	57.5500	59.1000	54.130000	55.3600	+3.612%	295,088	-26.355%
2026-03-18	50.4300	53.5200	49.680000	53.4300	+13.055%	400,009	-23.695%
2026-03-17	50.0000	50.6550	46.171200	47.2600	-3.943%	419,324	-13.733%
2026-03-16	50.8200	52.5000	48.750000	49.2000	-11.495%	584,354	-17.134%
2026-03-13	51.9550	56.3200	49.310000	55.5900	-3.490%	482,446	-26.659%
2026-03-12	57.6300	60.5700	56.460000	57.6000	+1.284%	223,710	-29.219%
2026-03-11	55.5200	59.1000	53.250000	56.8700	+0.159%	194,261	-28.310%
2026-03-10	53.7400	58.5700	53.480000	56.7800	+0.870%	330,938	-28.197%
2026-03-09	58.9300	59.5400	55.300000	56.2900	-8.158%	335,003	-27.572%
2026-03-06	60.2600	62.6400	59.250000	61.2900	+8.883%	334,559	-33.480%
2026-03-05	52.6000	57.7100	51.770100	56.2900	+9.047%	472,304	-27.572%
2026-03-04	55.0900	55.6700	48.700000	51.6200	-20.986%	629,469	-21.019%
2026-03-03	64.6900	69.4300	61.760000	65.3300	+7.380%	311,021	-37.594%
2026-03-02	69.9650	70.4600	58.325000	60.8400	-11.992%	344,226	-32.988%
2026-02-27	70.1100	71.1800	68.380000	69.1300	+5.045%	299,015	-41.024%
2026-02-26	65.6000	70.4400	63.900000	65.8100	+3.021%	366,263	-38.049%
2026-02-25	71.3600	71.7717	61.190000	63.8800	-17.585%	487,814	-36.177%
2026-02-24	81.4200	85.0734	75.170000	77.5100	-1.625%	364,590	-47.400%
2026-02-23	74.4500	79.7600	71.716600	78.7900	+11.128%	368,623	-48.255%
2026-02-20	71.6700	72.4840	65.300000	70.9000	-2.409%	305,975	-42.496%
2026-02-19	80.2650	82.0000	72.120000	72.6500	-7.038%	325,335	-43.882%
2026-02-18	75.6450	80.0000	70.120000	78.1500	+5.451%	347,709	-47.831%
2026-02-17	73.9600	77.0000	70.550000	74.1100	+7.593%	296,990	-44.987%
2026-02-13	78.5700	79.9100	67.088900	68.8800	-17.951%	503,134	-40.810%
2026-02-12	78.1100	86.9100	76.970000	83.9500	+5.148%	611,724	-51.435%
2026-02-11	71.9700	82.3100	71.970000	79.8400	+10.215%	683,275	-48.935%
2026-02-10	71.5000	72.7500	66.564800	72.4400	+7.894%	413,380	-43.719%
2026-02-09	79.0000	81.0650	66.292000	67.1400	-5.940%	661,686	-39.276%
2026-02-06	126.9300	126.9300	69.460000	71.3800	-52.347%	1,049,250	-42.883%
2026-02-05	125.9950	154.1594	123.410000	149.7900	+35.190%	996,250	-72.782%
2026-02-04	109.2750	123.3300	108.677000	110.8000	+6.252%	631,574	-63.204%
2026-02-03	95.0700	113.4399	95.070000	104.2800	+8.977%	639,607	-60.903%
2026-02-02	95.7000	97.1700	86.690000	95.6900	+13.417%	467,008	-57.394%
2026-01-30	97.3500	97.3500	82.780000	84.3700	-9.581%	535,775	-51.677%
2026-01-29	80.6800	96.7299	80.680000	93.3100	+19.475%	625,698	-56.307%
2026-01-28	72.3150	79.0000	71.300000	78.1000	+3.939%	315,798	-47.798%
2026-01-27	76.6500	79.5900	75.110000	75.1400	-1.385%	265,196	-45.741%
2026-01-26	76.9500	77.9600	73.250000	76.1955	+3.132%	231,468	-46.493%
2026-01-23	75.9400	78.0200	68.500000	73.8815	-2.800%	328,305	-44.817%
2026-01-22	72.9700	77.4000	72.905000	76.0100	+3.556%	300,636	-46.362%
2026-01-21	76.0100	81.0000	71.820000	73.4000	-4.750%	380,500	-44.455%
2026-01-20	73.5000	78.0000	72.900000	77.0600	+15.740%	348,013	-47.093%
2026-01-16	67.8500	71.4600	66.530000	66.5800	-3.465%	216,814	-38.765%
2026-01-15	63.7000	69.5600	63.450000	68.9700	+9.337%	519,146	-40.887%
2026-01-14	63.8500	65.5600	54.586000	63.0800	-7.167%	1,006,879	-35.368%
2026-01-13	76.2900	78.0000	67.520000	67.9500	-13.670%	399,307	-40.000%
2026-01-12	85.3600	86.5499	76.935600	78.7100	-6.029%	268,544	-48.202%
2026-01-09	75.6000	85.4676	74.995000	83.7600	+11.472%	413,556	-51.325%
2026-01-08	83.3800	85.7800	71.650000	75.1400	-6.449%	554,166	-45.741%
2026-01-07	78.8300	83.8000	71.694600	80.3200	-4.812%	559,011	-49.241%
2026-01-06	76.3500	88.1200	76.000000	84.3800	+7.751%	333,756	-51.683%
2026-01-05	80.1800	82.2694	75.100000	78.3100	-9.269%	320,133	-47.938%
2026-01-02	89.2800	95.4700	82.440000	86.3100	-6.994%	376,738	-52.763%
2025-12-31	88.4400	93.4135	87.500000	92.8000	+4.647%	283,993	-56.067%
2025-12-30	88.8100	90.4952	84.600000	88.6792	-0.416%	229,730	-54.025%
2025-12-29	86.2600	89.1000	81.150000	89.0500	+4.396%	274,290	-54.217%
2025-12-26	84.0100	90.1900	84.010000	85.3000	-0.327%	252,479	-52.204%
2025-12-24	87.6300	89.5000	85.180000	85.5800	-1.029%	102,888	-52.360%
2025-12-23	82.5150	87.7130	82.000000	86.4700	+7.872%	265,938	-52.851%
2025-12-22	75.9000	80.9900	74.380000	80.1600	-0.050%	442,321	-49.139%
2025-12-19	81.7200	83.5000	76.860000	80.2000	-7.911%	429,411	-49.165%
2025-12-18	77.0000	88.1300	75.320000	87.0900	+2.435%	555,793	-53.186%
2025-12-17	77.8600	85.0200	75.239900	85.0200	+8.195%	425,804	-52.047%
2025-12-16	80.5250	84.0100	74.330000	78.5800	-6.397%	490,361	-48.117%
2025-12-15	72.8400	85.1500	72.510000	83.9500	+16.306%	527,022	-51.435%
2025-12-12	67.7300	72.4000	65.940000	72.1800	+7.315%	283,970	-43.516%
2025-12-11	70.0200	75.8403	67.140000	67.2600	+1.387%	550,453	-39.384%
2025-12-10	63.3500	67.9900	62.200000	66.3400	+4.456%	379,353	-38.544%
2025-12-09	68.8000	70.0000	56.750000	63.5100	-5.730%	649,078	-35.805%
2025-12-08	68.9100	71.7900	66.000000	67.3700	-5.432%	326,022	-39.483%
2025-12-05	68.3300	73.1000	66.700000	71.2400	+7.711%	588,445	-42.771%
2025-12-04	65.8000	68.6600	62.950000	66.1400	+2.162%	394,804	-38.358%
2025-12-03	68.7150	71.7100	63.169500	64.7400	-8.157%	442,127	-37.025%
2025-12-02	73.3800	73.9700	63.860000	70.4900	-10.953%	844,888	-42.162%
2025-12-01	82.0600	92.7700	78.840000	79.1600	+5.971%	913,300	-48.497%
2025-11-28	69.9000	76.4400	65.984200	74.7000	-1.943%	653,096	-45.422%
2025-11-26	77.4500	81.4135	71.500000	76.1800	-3.801%	406,813	-46.482%
2025-11-25	78.0350	83.5199	75.670100	79.1900	+7.289%	517,382	-48.516%
2025-11-24	80.6750	86.1890	73.140000	73.8100	-10.054%	611,766	-44.764%
2025-11-21	80.1100	85.4450	72.909500	82.0600	+7.507%	971,379	-50.317%
2025-11-20	64.7100	80.3450	64.260000	76.3300	+10.097%	1,054,048	-46.587%
2025-11-19	60.5450	72.0000	59.800000	69.3300	+19.658%	851,919	-41.194%
2025-11-18	65.0000	65.2050	53.430000	57.9400	-11.925%	921,387	-29.634%
2025-11-17	64.3500	69.3500	60.360000	65.7850	+4.206%	806,170	-38.025%
2025-11-14	62.6900	65.8200	58.115000	63.1300	+8.620%	931,013	-35.419%
2025-11-13	51.1800	58.8200	50.330000	58.1200	+14.207%	764,615	-29.852%
2025-11-12	46.9600	52.8900	46.860000	50.8900	+5.897%	399,138	-19.886%
2025-11-11	46.4200	48.2750	45.217600	48.0560	+6.154%	427,289	-15.161%
2025-11-10	41.5300	46.7500	41.510000	45.2700	+2.560%	386,874	-9.940%
2025-11-07	51.7700	52.7600	43.440000	44.1400	-4.500%	514,819	-7.635%
2025-11-06	41.3200	46.7000	41.320000	46.2200	+14.378%	851,939	-11.791%
2025-11-05	42.0000	43.2590	40.297700	40.4100	-6.631%	596,505	+0.891%
2025-11-04	41.0300	43.5262	40.040000	43.2800	+13.057%	838,666	-5.799%
2025-11-03	38.3900	39.4562	36.740000	38.2816	+3.998%	575,857	+6.500%
2025-10-31	36.8300	38.9500	34.678700	36.8100	-11.959%	954,546	+10.758%
2025-10-30	37.7000	41.8800	37.420000	41.8100	+15.179%	648,746	-2.487%
2025-10-29	34.1100	36.5900	33.820000	36.3000	+6.389%	517,886	+12.314%
2025-10-28	31.8600	34.5100	31.450000	34.1200	+7.397%	531,542	+19.490%
2025-10-27	30.9600	32.3300	30.860000	31.7700	-4.509%	503,640	+28.329%
2025-10-24	32.7800	34.0000	32.550000	33.2700	-2.975%	406,562	+22.543%
2025-10-23	34.1600	35.8200	33.300000	34.2900	-2.916%	711,409	+18.898%
2025-10-22	32.7000	36.2055	31.880000	35.3200	+13.935%	896,375	+15.430%
2025-10-21	32.9400	33.2700	30.190000	31.0000	-3.667%	618,043	+31.516%
2025-10-20	32.1500	32.5700	30.010000	32.1800	-4.708%	712,723	+26.694%
2025-10-17	36.4700	36.4800	33.080000	33.7700	-4.334%	2,011,255	+20.728%
2025-10-16	31.7400	35.6449	31.450300	35.3000	+8.649%	1,070,938	+15.496%
2025-10-15	31.1800	32.8700	29.980000	32.4900	+2.686%	826,959	+25.485%
2025-10-14	31.6100	32.2700	29.520000	31.6400	+9.254%	869,375	+28.856%
2025-10-13	30.9800	31.9700	28.890000	28.9600	-7.090%	768,331	+40.780%
2025-10-10	27.8400	31.3800	27.840000	31.1700	+9.676%	1,162,810	+30.799%
2025-10-09	27.3800	28.7796	27.040000	28.4200	+6.243%	1,287,338	+43.455%
2025-10-08	25.9600	28.1450	25.900000	26.7500	-1.618%	1,082,764	+52.411%
2025-10-07	23.2400	27.1900	23.240000	27.1900	+17.553%	1,494,185	+49.945%
2025-10-06	22.6500	23.8200	22.430000	23.1300	-4.461%	1,057,802	+76.265%
2025-10-03	24.3200	25.2300	23.330000	24.2100	+0.119%	1,333,627	+68.401%
2025-10-02	24.7900	25.8981	24.100000	24.1813	-8.161%	1,670,703	+68.601%
2025-10-01	27.4800	27.6500	25.420000	26.3300	-10.106%	1,331,417	+54.842%
2025-09-30	29.5800	30.3250	28.920000	29.2900	+2.520%	668,448	+39.194%
2025-09-29	31.0900	31.7900	28.290600	28.5700	-11.135%	1,163,852	+42.702%
2025-09-26	34.0500	34.7600	32.010000	32.1500	-5.663%	992,975	+26.812%
2025-09-25	31.2900	35.6500	31.290000	34.0800	+13.942%	2,419,963	+19.630%
2025-09-24	28.5300	29.9700	27.550000	29.9100	+2.678%	993,504	+36.309%
2025-09-23	27.6500	29.1800	27.320000	29.1300	+4.671%	775,807	+39.959%
2025-09-22	27.6700	28.8500	26.970000	27.8300	+5.217%	1,303,864	+46.497%
2025-09-19	26.0600	27.5900	25.290000	26.4500	+2.480%	829,675	+54.140%
2025-09-18	28.1600	28.3800	24.220000	25.8100	-11.851%	1,834,833	+57.962%
2025-09-17	28.3900	30.3800	27.550000	29.2800	+3.208%	1,206,710	+39.242%
2025-09-16	29.4500	30.1949	28.360000	28.3700	-4.510%	794,917	+43.708%
2025-09-15	29.3500	30.9900	29.180000	29.7100	+2.166%	1,000,282	+37.227%
2025-09-12	29.5000	29.7600	28.250000	29.0800	-3.292%	712,185	+40.199%
2025-09-11	29.9500	30.7200	29.484600	30.0700	+0.100%	1,060,933	+35.584%
2025-09-10	29.0000	30.8300	27.610400	30.0400	+1.179%	1,106,292	+35.719%
2025-09-09	29.3700	30.4100	29.100000	29.6900	+0.918%	823,125	+37.319%
2025-09-08	29.7600	30.7800	28.940000	29.4200	+3.592%	1,033,571	+38.579%
2025-09-05	28.6250	31.2900	28.260000	28.4000	-5.270%	1,290,883	+43.556%
2025-09-04	29.5800	31.7300	29.100000	29.9800	+1.662%	1,124,218	+35.991%
2025-09-03	27.5900	29.9100	27.196885	29.4900	+6.539%	754,963	+38.250%
2025-09-02	28.8200	29.3200	26.500000	27.6800	-4.288%	1,656,835	+47.290%
2025-08-29	28.8700	29.2200	28.070000	28.9200	+2.662%	1,499,922	+40.975%
2025-08-28	26.9700	28.5400	26.730000	28.1700	+1.660%	980,925	+44.728%
2025-08-27	26.7800	27.7400	26.280000	27.7100	+5.441%	1,211,723	+47.131%
2025-08-26	27.8200	28.0000	26.230000	26.2800	-4.817%	1,061,794	+55.137%
2025-08-25	27.4300	28.2200	26.460500	27.6100	+8.232%	1,416,339	+47.664%
2025-08-22	29.6100	29.8500	25.300000	25.5100	-12.307%	1,966,031	+59.820%
2025-08-21	28.7500	29.5200	28.150100	29.0900	+3.893%	1,563,770	+40.151%
2025-08-20	28.8300	31.2700	27.780000	28.0000	-4.665%	2,177,366	+45.607%
2025-08-19	25.5800	29.8000	25.440000	29.3700	+14.816%	1,847,336	+38.815%
2025-08-18	26.0200	26.3000	25.050000	25.5800	+1.548%	1,080,286	+59.382%
2025-08-15	24.4400	26.0298	24.439900	25.1900	+3.450%	1,263,482	+61.850%
2025-08-14	23.6000	25.2600	23.470000	24.3500	+8.754%	1,419,207	+67.433%
2025-08-13	21.5300	23.1200	21.410000	22.3900	+2.144%	1,153,553	+82.090%
2025-08-12	21.2200	22.3900	21.160000	21.9200	+2.814%	1,206,590	+85.995%
2025-08-11	20.9100	21.4400	19.780000	21.3200	-2.381%	1,795,303	+91.229%
2025-08-08	21.6100	22.5000	20.400000	21.8400	+3.262%	1,551,970	+86.676%
2025-08-07	22.8700	22.9400	20.690000	21.1500	-9.770%	1,934,678	+92.766%
2025-08-06	24.6200	24.7900	23.324600	23.4400	-4.287%	780,225	+73.933%
2025-08-05	23.5100	24.7400	23.000000	24.4900	+6.850%	1,218,613	+66.476%
2025-08-04	25.2000	26.1700	22.820000	22.9200	-12.184%	1,683,867	+77.880%
2025-08-01	23.4800	26.2000	23.250100	26.1000	+18.100%	2,963,298	+56.207%
2025-07-31	22.5800	22.8000	21.210000	22.1000	-4.038%	1,163,680	+84.480%
2025-07-30	22.8500	23.3200	21.970000	23.0300	-0.260%	804,720	+77.030%
2025-07-29	21.7900	23.5500	21.780000	23.0900	+4.432%	624,091	+76.570%
2025-07-28	20.7500	22.1300	20.720000	22.1100	+1.005%	721,079	+84.396%
2025-07-25	21.9400	22.2500	21.380000	21.8900	+4.363%	863,260	+86.249%
2025-07-24	21.0700	21.9000	20.500000	20.9749	-1.062%	707,886	+94.375%
2025-07-23	20.2600	21.8500	20.191000	21.2000	+6.506%	1,307,112	+92.311%
2025-07-22	19.6500	21.1300	19.270000	19.9049	-0.376%	1,754,281	+104.824%
2025-07-21	19.5800	20.0800	18.960000	19.9800	-1.333%	1,572,872	+104.054%
2025-07-18	17.9900	20.3400	17.805000	20.2500	+12.542%	2,172,810	+101.333%
2025-07-17	18.0400	18.3800	17.690000	17.9933	+1.618%	1,643,609	+126.584%
2025-07-16	18.3300	18.5699	17.590000	17.7068	-5.715%	2,142,618	+130.251%
2025-07-15	18.6100	18.9500	17.719900	18.7800	+3.357%	2,814,797	+117.093%
2025-07-14	18.5400	19.0990	17.680100	18.1700	-7.579%	2,877,493	+124.381%
2025-07-11	20.0750	20.7400	19.237400	19.6600	-6.202%	1,906,403	+107.375%
2025-07-10	21.9500	22.0137	20.890000	20.9600	-2.918%	1,342,504	+94.513%
2025-07-09	23.2300	23.9290	21.519700	21.5900	-9.400%	1,000,821	+88.837%
2025-07-08	23.4600	24.2850	23.235000	23.8300	-0.708%	567,752	+71.087%
2025-07-07	23.1300	24.0100	22.880000	24.0000	+4.121%	1,055,628	+69.875%
2025-07-03	23.4500	23.4500	21.844100	23.0500	-1.030%	1,609,267	+76.876%
2025-07-02	26.4100	26.5450	22.862700	23.2900	-14.876%	1,582,773	+75.054%
2025-07-01	24.9900	27.5900	24.730000	27.3600	+14.333%	1,071,535	+49.013%
2025-06-30	25.9800	26.6400	23.490000	23.9300	-10.642%	1,720,424	+70.372%
2025-06-27	26.6000	26.7900	24.830000	26.7800	+1.363%	1,442,238	+52.240%
2025-06-26	26.4800	26.7300	25.630000	26.4200	+1.110%	943,536	+54.315%
2025-06-25	26.6700	27.5000	26.040000	26.1300	-6.142%	1,123,845	+56.028%
2025-06-24	28.3400	28.7500	26.740000	27.8400	-5.467%	1,115,621	+46.444%
2025-06-23	30.2100	30.7256	28.980000	29.4500	+1.482%	1,070,793	+38.438%
2025-06-20	28.5800	29.7797	28.130000	29.0200	-0.650%	899,062	+40.489%
2025-06-18	28.9100	29.4400	28.377500	29.2100	+3.289%	978,242	+39.575%
2025-06-17	28.3000	29.4300	27.840000	28.2800	+3.666%	1,012,909	+44.165%
2025-06-16	26.5000	27.9600	26.490000	27.2800	+0.368%	985,136	+49.450%
2025-06-13	28.3650	28.9900	27.100000	27.1800	-1.700%	1,340,099	+50.000%
2025-06-12	27.8300	28.4600	26.120000	27.6500	+3.597%	1,123,458	+47.450%
2025-06-11	26.0900	27.5471	25.950000	26.6900	+2.026%	724,603	+52.754%
2025-06-10	25.7800	27.1200	25.780000	26.1600	+0.422%	814,956	+55.849%
2025-06-09	27.9900	28.2500	25.640000	26.0500	-9.391%	1,225,553	+56.507%
2025-06-06	28.3400	29.5000	27.780000	28.7500	-3.133%	1,120,347	+41.809%
2025-06-05	27.4300	30.3100	27.270000	29.6800	+6.763%	1,255,892	+37.365%
2025-06-04	27.3200	28.6400	27.230000	27.8000	+2.849%	725,243	+46.655%
2025-06-03	28.2700	29.4800	26.480000	27.0300	-7.936%	1,670,167	+50.832%
2025-06-02	30.1900	30.2500	28.460000	29.3600	-1.773%	796,341	+38.862%
2025-05-30	29.9300	31.5283	29.415000	29.8900	+0.708%	1,014,787	+36.400%
2025-05-29	29.8200	31.0400	29.180000	29.6800	-3.605%	1,291,496	+37.365%
2025-05-28	30.2100	31.7000	29.825000	30.7900	+4.232%	1,144,571	+32.413%
2025-05-27	28.1400	30.8500	28.090000	29.5400	-1.501%	1,149,414	+38.016%
2025-05-23	27.1300	30.2000	27.040000	29.9900	+15.346%	1,348,824	+35.945%
2025-05-22	24.2000	26.2000	22.800000	26.0000	+1.562%	1,651,929	+56.808%
2025-05-21	24.4000	26.6000	23.200000	25.6000	+6.667%	2,554,211	+59.258%
2025-05-20	24.6000	25.4000	24.000000	24.0000	-1.639%	1,220,886	+69.875%
2025-05-19	27.4000	27.4000	24.400000	24.4000	-6.870%	1,420,772	+67.090%
2025-05-16	26.2000	27.8000	25.400000	26.2000	-1.504%	1,393,804	+55.611%
2025-05-15	25.0000	27.0000	24.600000	26.6000	+9.016%	1,538,373	+53.271%
2025-05-14	24.2000	25.2000	23.400000	24.4000	+2.521%	1,149,849	+67.090%
2025-05-13	25.0000	26.2000	23.800000	23.8000	-9.160%	1,404,323	+71.303%
2025-05-12	24.1000	26.5880	24.000000	26.2000	+5.645%	1,535,172	+55.611%
2025-05-09	24.2000	26.0000	23.000000	24.8000	-0.800%	1,271,641	+64.395%
2025-05-08	25.8000	26.4000	23.800000	25.0000	-10.714%	1,971,694	+63.080%
2025-05-07	28.0000	28.7780	27.400000	28.0000	-3.448%	1,372,612	+45.607%
2025-05-06	30.2000	30.3520	28.800000	29.0000	+0.694%	1,296,604	+40.586%
2025-05-05	29.4000	30.8000	28.200000	28.8000	+2.857%	1,141,306	+41.563%
2025-05-02	28.1000	29.0000	26.800000	28.0000	-6.040%	1,212,971	+45.607%
2025-05-01	28.3000	30.0000	26.400000	29.8000	-1.325%	1,466,683	+36.812%
2025-04-30	31.2000	33.0000	29.600000	30.2000	+1.342%	1,529,176	+35.000%
2025-04-29	32.2000	32.6000	29.600000	29.8000	-6.875%	907,714	+36.812%
2025-04-28	31.8000	34.7860	31.600000	32.0000	-1.235%	1,047,410	+27.406%
2025-04-25	35.3000	35.4000	31.400000	32.4000	-9.497%	1,159,293	+25.833%
2025-04-24	37.2000	37.6000	35.800000	35.8000	-3.243%	1,112,849	+13.883%
2025-04-23	34.8000	38.6000	34.800000	37.0000	-1.596%	1,414,359	+10.189%
2025-04-22	41.8000	42.2000	36.000000	37.6000	-15.695%	2,241,440	+8.431%
2025-04-21	42.8000	47.2000	41.000000	44.6000	-0.889%	1,192,094	-8.587%
2025-04-17	46.0000	48.1980	44.000000	45.0000	-3.433%	743,681	-9.400%
2025-04-16	48.6000	49.0000	44.600000	46.6000	-0.427%	1,488,053	-12.511%
2025-04-15	46.4000	48.1980	44.200000	46.8000	-0.213%	952,346	-12.885%
2025-04-14	47.0000	50.6000	45.800000	46.9000	-7.677%	1,219,048	-13.070%
2025-04-11	59.4000	61.4020	48.800000	50.8000	-20.126%	1,417,656	-19.744%
2025-04-10	59.8000	67.5000	58.200000	63.6000	+14.388%	1,637,532	-35.896%
2025-04-09	103.6000	104.8000	50.200000	55.6000	-48.614%	2,532,948	-26.673%
2025-04-08	81.4000	109.5980	78.800000	108.2000	+22.676%	1,591,381	-62.320%
2025-04-07	92.6000	96.3040	73.176000	88.2000	+16.667%	2,122,171	-53.776%
2025-04-04	80.2000	91.8000	72.240000	75.6000	-7.805%	2,811,417	-46.071%
2025-04-03	80.0000	84.6000	74.614000	82.0000	+19.883%	1,555,042	-50.280%
2025-04-02	75.6000	76.1000	65.602000	68.4000	-4.735%	1,334,087	-40.395%
2025-04-01	79.2000	86.2000	71.000000	71.8000	-12.225%	1,507,038	-43.217%
2025-03-31	85.4000	90.8000	78.202000	81.8000	+0.739%	1,789,246	-50.159%
2025-03-28	69.4000	81.4000	68.400000	81.2000	+20.833%	1,299,484	-49.791%
2025-03-27	67.8000	69.6000	63.400000	67.2000	+3.385%	963,792	-39.330%
2025-03-26	62.6000	68.5000	61.200000	65.0000	+6.557%	1,133,964	-37.277%
2025-03-25	63.9000	65.3440	60.200000	61.0000	-3.481%	1,109,633	-33.164%
2025-03-24	73.2000	75.7600	62.600000	63.2000	-20.603%	1,250,020	-35.491%
2025-03-21	84.0000	85.5980	78.400000	79.6000	-1.728%	744,570	-48.781%
2025-03-20	82.4000	85.3000	77.000000	81.0000	+1.250%	1,328,493	-49.667%
2025-03-19	88.6000	91.0000	76.600000	80.0000	-14.347%	1,727,382	-49.038%
2025-03-18	94.0000	99.9280	89.000000	93.4000	+7.110%	1,425,882	-56.349%
2025-03-17	88.6000	94.5700	85.600000	87.2000	+2.108%	1,080,186	-53.245%
2025-03-14	105.8000	107.0000	84.400000	85.4000	-25.997%	1,412,020	-52.260%
2025-03-13	116.6000	123.8820	109.200000	115.4000	-0.688%	1,249,347	-64.671%
2025-03-12	114.0000	129.2000	109.800000	116.2000	-2.024%	1,066,472	-64.914%
2025-03-11	137.0000	153.0000	115.400000	118.6000	-17.753%	1,546,053	-65.624%
2025-03-10	122.6000	149.6000	119.224000	144.2000	+33.272%	2,560,623	-71.727%
2025-03-07	100.8000	111.6000	93.202000	108.2000	+11.546%	1,813,026	-62.320%
2025-03-06	100.7000	104.6000	87.000000	97.0000	+2.537%	1,562,938	-57.969%
2025-03-05	122.4000	128.0000	92.398000	94.6000	-24.682%	1,470,861	-56.903%
2025-03-04	167.8000	172.3000	103.278000	125.6000	-18.863%	1,599,533	-67.540%
2025-03-03	105.6000	160.8000	103.600000	154.8000	+2.926%	1,400,288	-73.663%
2025-02-28	174.8000	184.0000	147.600000	150.4000	-12.963%	1,002,194	-72.892%

.dark-mode .Dqks54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqks54{ color: #333333; background-color: white; border: 2px solid #333333; }SMSTTidal Trust II Defiance Daily Target 2x Short MSTR ETFstock NASDAQ ETF

SMST
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
stock NASDAQ ETF