Dark

STSM
Defiance Daily Target 2X Short TSM ETF
stock NYSE ETF

At Close

Sep 9, 2026 3:59:30 PM EDT

16.46USD0.000%(+16.46)3,094

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

16.45USD-0.061%(-0.01)989

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	32.8800	32.9200	32.8800	32.9000	+1.669%	1,547	0.000%
2026-09-08	32.4800	33.1600	31.9400	32.3600	-4.723%	4,829	+1.669%
2026-09-04	34.6400	34.6400	33.9600	33.9640	-5.927%	3,290	-3.133%
2026-09-03	37.2600	37.2600	36.1000	36.1038	-0.456%	1,724	-8.874%
2026-09-02	36.6600	36.6600	36.2692	36.2692	-0.487%	3,056	-9.289%
2026-09-01	36.4600	36.4998	36.4466	36.4466	+0.349%	1,644	-9.731%
2026-08-31	35.2800	36.3200	35.2800	36.3200	+1.174%	2,126	-9.416%
2026-08-28	34.5620	35.9600	34.5620	35.8986	+4.375%	2,001	-8.353%
2026-08-27	35.1000	35.1000	34.1400	34.3940	-4.743%	2,344	-4.344%
2026-08-26	36.5800	36.5800	36.0000	36.1064	-0.348%	529	-8.880%
2026-08-25	36.4800	36.4800	36.1000	36.2326	-3.422%	916	-9.198%
2026-08-24	36.8000	38.2400	36.8000	37.5164	+4.314%	5,519	-12.305%
2026-08-21	35.4500	36.1500	35.4500	35.9650	-1.363%	3,868	-8.522%
2026-08-20	37.7600	37.7600	36.4000	36.4620	-1.500%	3,999	-9.769%
2026-08-19	36.0600	37.8000	36.0600	37.0172	+0.551%	1,850	-11.122%
2026-08-18	36.0400	37.0400	35.9600	36.8142	+8.341%	5,179	-10.632%
2026-08-17	34.2600	34.2600	33.4600	33.9800	-2.518%	3,283	-3.178%
2026-08-14	34.8400	35.1400	34.6400	34.8578	+1.900%	2,527	-5.617%
2026-08-13	34.4600	34.4600	33.4900	34.2080	-1.066%	2,789	-3.824%
2026-08-12	34.1800	34.6000	33.9836	34.5766	-2.750%	1,676	-4.849%
2026-08-11	35.4000	35.5800	35.2400	35.5544	-1.495%	641	-7.466%
2026-08-10	36.0800	36.1000	35.0982	36.0940	+0.228%	5,287	-8.849%
2026-08-07	35.3400	37.0800	35.3400	36.0120	-0.887%	8,191	-8.642%
2026-08-06	36.6600	36.6600	35.5400	36.3344	-1.328%	6,361	-9.452%
2026-08-05	36.4000	37.0160	34.9800	36.8234	+0.776%	6,668	-10.655%
2026-08-04	36.9200	37.1984	36.4810	36.5400	-5.140%	3,737	-9.962%
2026-08-03	39.8600	39.8800	38.4600	38.5200	-0.913%	1,911	-14.590%
2026-07-31	36.1100	39.8380	36.1100	38.8750	-0.474%	7,952	-15.370%
2026-07-30	41.8800	42.8000	38.4400	39.0600	-15.753%	10,833	-15.771%
2026-07-29	43.1800	46.3800	42.7056	46.3636	+9.245%	22,134	-29.039%
2026-07-28	43.6000	44.4180	41.9800	42.4400	+3.512%	10,059	-22.479%
2026-07-27	40.3580	42.9400	40.3580	41.0000	+1.850%	9,133	-19.756%
2026-07-24	39.6600	40.4840	38.9300	40.2552	+5.690%	8,588	-18.271%
2026-07-23	38.1200	38.3512	37.1000	38.0880	+2.941%	8,869	-13.621%
2026-07-22	37.7000	37.7800	36.4300	37.0000	+1.834%	8,394	-11.081%
2026-07-21	37.6400	38.4000	36.2798	36.3338	-11.034%	8,732	-9.451%
2026-07-20	39.8000	41.2600	39.4802	40.8400	-2.637%	10,175	-19.442%
2026-07-17	42.9000	43.9800	40.6000	41.9462	+6.139%	30,720	-21.566%
2026-07-16	40.5200	40.5600	38.4800	39.5200	+4.716%	82,045	-16.751%
2026-07-15	36.4800	38.9400	36.4000	37.7400	+0.552%	24,149	-12.825%
2026-07-14	35.7600	37.6800	35.7600	37.5330	+0.481%	7,143	-12.344%
2026-07-13	35.3800	37.3800	35.1000	37.3532	+6.231%	7,454	-11.922%
2026-07-10	34.9000	36.1030	34.7200	35.1622	+1.052%	4,863	-6.434%
2026-07-09	33.8600	34.8600	33.5800	34.7960	-0.011%	10,780	-5.449%
2026-07-08	36.1200	36.1200	34.3600	34.8000	-2.357%	22,582	-5.460%
2026-07-07	35.0400	36.1800	34.7400	35.6400	+9.344%	17,704	-7.688%
2026-07-06	33.7800	33.7800	31.6000	32.5944	-8.798%	4,480	+0.938%
2026-07-02	33.1600	36.1600	31.8200	35.7386	+4.499%	9,686	-7.943%
2026-07-01	31.2000	34.2000	31.2000	34.2000	+13.924%	19,487	-3.801%
2026-06-30	33.3400	33.3400	29.9000	30.0200	-10.377%	18,752	+9.594%
2026-06-29	35.3630	37.3000	33.4000	33.4960	-9.834%	10,099	-1.779%
2026-06-26	38.4000	39.2000	36.6340	37.1492	+0.894%	6,022	-11.438%
2026-06-25	34.3400	37.0800	34.3400	36.8200	+2.907%	7,629	-10.646%
2026-06-24	37.0366	37.0800	35.7800	35.7800	-2.026%	5,816	-8.049%
2026-06-23	36.2000	36.6000	35.1000	36.5200	+13.346%	19,557	-9.912%
2026-06-22	31.0000	32.4200	31.0000	32.2200	-2.482%	6,981	+2.110%
2026-06-18	36.0000	36.0000	32.7200	33.0400	-13.689%	22,622	-0.424%
2026-06-17	37.8800	38.2800	36.6000	38.2800	-2.818%	2,842	-14.054%
2026-06-16	37.3600	39.3900	37.3600	39.3900	+6.197%	2,097	-16.476%
2026-06-15	37.5600	38.1400	36.8000	37.0916	-8.177%	2,585	-11.301%
2026-06-12	40.7800	40.9200	39.7000	40.3948	-1.943%	4,466	-18.554%
2026-06-11	42.4200	43.0600	40.7100	41.1952	-5.582%	23,338	-20.136%
2026-06-10	41.4500	43.6306	40.5600	43.6306	+8.700%	15,422	-24.594%
2026-06-09	38.2000	43.5200	38.2000	40.1386	+0.153%	11,238	-18.034%
2026-06-08	40.9200	40.9200	38.8620	40.0774	-5.922%	5,669	-17.909%
2026-06-05	39.9400	42.7300	39.4000	42.6000	+13.338%	13,218	-22.770%
2026-06-04	39.9000	40.2200	37.2500	37.5868	-3.066%	7,432	-12.469%
2026-06-03	36.8744	38.7758	36.8744	38.7758	+3.501%	5,164	-15.153%
2026-06-02	38.4600	39.1400	37.3400	37.4642	-4.608%	5,128	-12.183%
2026-06-01	39.8400	39.8400	36.7200	39.2738	-7.904%	9,606	-16.229%
2026-05-29	40.9200	43.0000	40.9200	42.6446	+2.216%	5,031	-22.851%
2026-05-28	41.7400	43.4000	41.6000	41.7200	-0.758%	3,123	-21.141%
2026-05-27	41.5200	43.4200	41.4200	42.0386	-4.847%	5,323	-21.739%
2026-05-26	44.1200	44.5400	44.1200	44.1800	-4.330%	1,111	-25.532%
2026-05-22	45.8800	46.1794	45.8800	46.1794	+1.267%	463	-28.756%
2026-05-21	46.1700	46.2000	44.5000	45.6018	-2.356%	1,844	-27.854%
2026-05-20	46.8600	46.8600	46.7000	46.7022	-4.895%	1,865	-29.554%
2026-05-19	50.0200	50.5000	48.1600	49.1060	+1.877%	2,789	-33.002%
2026-05-18	46.4600	49.2000	46.4600	48.2014	+4.611%	4,954	-31.745%
2026-05-15	46.7200	46.7400	45.8200	46.0766	+5.856%	5,229	-28.597%
2026-05-14	47.1198	47.1198	42.6312	43.5276	-9.013%	5,568	-24.416%
2026-05-13	48.7814	49.5000	46.8800	47.8392	-1.300%	3,621	-31.228%
2026-05-12	48.3000	50.9200	47.6600	48.4694	+3.663%	3,160	-32.122%
2026-05-11	46.3400	47.8600	46.3400	46.7566	+2.825%	4,883	-29.636%
2026-05-08	44.8000	47.2000	44.3400	45.4720	+2.055%	19,458	-27.648%
2026-05-07	44.5400	45.5800	43.6000	44.5562	+1.955%	4,227	-26.161%
2026-05-06	45.2800	46.1806	43.7018	43.7018	-12.367%	9,319	-24.717%
2026-05-05	48.4000	49.8690	48.4000	49.8690	+3.439%	1,939	-34.027%
2026-05-04	47.3000	49.0300	47.3000	48.2112	-1.739%	1,833	-31.759%
2026-05-01	48.1600	49.8558	47.7944	49.0646	-0.919%	1,016	-32.946%
2026-04-30	50.2400	52.0800	49.5196	49.5196	-1.446%	1,608	-33.562%
2026-04-29	50.0400	50.8100	49.7600	50.2460	-0.587%	659	-34.522%
2026-04-28	50.4000	52.1800	49.9724	50.5426	+6.241%	7,065	-34.906%
2026-04-27	46.4000	48.5000	46.4000	47.5736	-1.640%	14,244	-30.844%
2026-04-24	49.8300	49.8800	46.2000	48.3670	-9.921%	12,962	-31.978%
2026-04-23	53.5690	54.5000	52.2778	53.6938	+2.527%	2,418	-38.727%
2026-04-22	57.3000	57.3000	52.3704	52.3704	-10.355%	3,153	-37.178%
2026-04-21	58.1200	59.2000	58.0600	58.4200	-0.882%	1,636	-43.684%
2026-04-20	58.4800	58.9400	58.0000	58.9400	+2.255%	811	-44.181%
2026-04-17	56.4000	59.4398	55.9600	57.6400	-3.901%	4,985	-42.922%
2026-04-16	59.0600	61.0000	58.1400	59.9800	+6.425%	14,156	-45.148%
2026-04-15	55.4000	56.8600	54.9700	56.3590	+1.731%	5,430	-41.624%
2026-04-14	56.2800	56.4000	54.7582	55.4000	-5.039%	3,097	-40.614%
2026-04-13	59.3300	59.5398	57.9400	58.3400	+0.027%	1,276	-43.606%
2026-04-10	57.0000	58.3242	56.3100	58.3242	-2.917%	3,221	-43.591%
2026-04-09	60.3200	60.3600	59.0176	60.0764	-0.345%	3,265	-45.236%
2026-04-08	58.3600	61.7000	57.5200	60.2844	-11.722%	4,686	-45.425%
2026-04-07	70.0000	71.4000	68.2896	68.2896	-1.930%	3,268	-51.823%
2026-04-06	69.1600	70.3900	69.0000	69.6336	-1.192%	2,163	-52.753%
2026-04-02	75.0000	75.0000	69.6000	70.4736	+1.576%	8,543	-53.316%
2026-04-01	68.2400	69.3800	66.2000	69.3800	-1.950%	9,182	-52.580%
2026-03-31	78.3600	78.5600	70.7600	70.7600	-13.604%	6,806	-53.505%
2026-03-30	77.6000	82.5800	77.6000	81.9018	+6.035%	6,021	-59.830%
2026-03-27	78.3600	79.1400	76.0200	77.2400	-0.284%	5,566	-57.405%
2026-03-26	73.5000	77.6400	73.5000	77.4600	+12.196%	6,665	-57.526%
2026-03-25	69.0000	69.4000	67.8000	69.0400	-2.486%	6,280	-52.346%
2026-03-24	74.5400	74.5400	70.1000	70.8000	-2.721%	9,577	-53.531%
2026-03-23	75.5200	75.7800	70.6000	72.7800	-5.677%	19,572	-54.795%
2026-03-20	74.2800	78.5340	73.8600	77.1600	+5.496%	6,054	-57.361%
2026-03-19	77.4600	77.4600	72.9600	73.1400	+0.994%	17,075	-55.018%
2026-03-18	69.6000	72.4200	69.3000	72.4200	+3.339%	2,279	-54.571%
2026-03-17	72.9600	73.3800	70.0200	70.0800	-3.770%	6,215	-53.054%
2026-03-16	73.2000	73.2000	71.4840	72.8256	-1.079%	4,240	-54.824%
2026-03-13	71.6400	74.5800	71.2800	73.6200	-1.287%	5,274	-55.311%
2026-03-12	71.1000	74.5800	71.1000	74.5800	+10.000%	12,152	-55.886%
2026-03-11	67.6800	69.2400	66.9000	67.8000	-4.391%	49,111	-51.475%
2026-03-10	70.2000	71.5200	68.4600	70.9140	+1.277%	5,660	-53.606%
2026-03-09	75.7200	77.2200	69.9000	70.0200	-5.963%	9,881	-53.013%
2026-03-06	72.7200	74.8200	70.8000	74.4600	+8.764%	8,851	-55.815%
2026-03-05	68.2200	72.3000	67.0800	68.4600	+1.966%	13,656	-51.943%
2026-03-04	67.3200	68.2800	65.8800	67.1400	-2.611%	4,002	-50.998%
2026-03-03	69.7200	72.0000	68.2200	68.9400	+8.601%	19,659	-52.277%
2026-03-02	64.5000	64.5600	62.2200	63.4800	+2.952%	8,760	-48.173%
2026-02-27	63.1800	63.2400	61.0200	61.6596	+1.347%	4,038	-46.643%
2026-02-26	58.7400	62.9400	58.5600	60.8400	+5.515%	21,689	-45.924%
2026-02-25	57.0000	58.5000	56.8242	57.6600	-1.030%	5,407	-42.941%
2026-02-24	60.5400	61.3800	57.2400	58.2600	-8.741%	18,900	-43.529%
2026-02-23	64.3200	64.8000	62.6400	63.8400	+0.662%	4,740	-48.465%
2026-02-20	67.3200	67.3200	62.9994	63.4200	-5.456%	5,457	-48.124%
2026-02-19	67.7400	68.2200	66.9000	67.0800	+0.540%	4,746	-50.954%
2026-02-18	66.0000	66.9000	64.1400	66.7200	+1.187%	7,662	-50.689%
2026-02-17	67.5600	68.1000	65.4672	65.9370	+0.738%	4,930	-50.104%
2026-02-13	64.6800	67.0200	63.7050	65.4540	+1.479%	7,531	-49.736%
2026-02-12	60.9000	65.7600	60.8400	64.5000	+3.167%	14,692	-48.992%
2026-02-11	64.0200	64.6800	60.6600	62.5200	-6.871%	25,643	-47.377%
2026-02-10	66.3000	69.1800	66.0600	67.1328	-3.985%	7,483	-50.993%
2026-02-09	72.0000	72.0000	68.1000	69.9192	-3.359%	4,440	-52.946%
2026-02-06	77.4000	77.7600	72.0600	72.3492	-11.337%	8,785	-54.526%
2026-02-05	85.3800	85.7400	79.8000	81.6000	-2.605%	6,866	-59.681%
2026-02-04	79.8600	86.4000	78.0000	83.7822	+5.857%	6,775	-60.732%
2026-02-03	75.0000	81.1800	75.0000	79.1466	+3.131%	3,842	-58.432%
2026-02-02	82.2000	82.2000	75.4800	76.7436	-6.365%	3,896	-57.130%
2026-01-30	79.5000	82.4976	78.2400	81.9600	+5.077%	5,254	-59.858%
2026-01-29	77.9400	82.6740	76.1400	78.0000	+1.729%	4,173	-57.821%
2026-01-28	76.3200	78.0600	75.3600	76.6740	-2.251%	4,209	-57.091%
2026-01-27	79.6800	79.9200	77.4600	78.4398	-3.345%	3,616	-58.057%
2026-01-26	81.8400	82.0908	80.4000	81.1542	+0.800%	2,094	-59.460%
2026-01-23	80.8200	80.9028	79.2600	80.5104	-4.246%	2,493	-59.136%
2026-01-22	81.0012	84.0804	80.4564	84.0804	+0.167%	3,410	-60.871%
2026-01-21	83.8200	84.6000	80.8572	83.9400	-0.071%	3,111	-60.805%
2026-01-20	77.8800	84.0000	77.4600	84.0000	+8.476%	12,029	-60.833%
2026-01-16	75.9000	77.5800	73.9800	77.4366	-0.030%	7,251	-57.514%
2026-01-15	77.4600	79.3800	72.6600	77.4600	-9.082%	46,016	-57.526%
2026-01-14	84.8400	86.2140	84.5400	85.1976	+2.466%	2,995	-61.384%
2026-01-13	81.9600	83.1468	81.0000	83.1468	+0.517%	1,762	-60.431%
2026-01-12	87.6000	88.2000	81.9600	82.7190	-5.247%	2,241	-60.227%
2026-01-09	89.8200	89.8200	87.3000	87.3000	-3.273%	1,673	-62.314%
2026-01-08	87.3600	91.4400	87.3600	90.2544	+0.216%	3,151	-63.547%
2026-01-07	86.3400	90.0600	86.3400	90.0600	+5.380%	1,840	-63.469%
2026-01-06	83.4000	86.7000	82.4400	85.4622	-3.317%	2,973	-61.503%
2026-01-05	83.4000	88.3938	83.4000	88.3938	-1.551%	3,853	-62.780%
2026-01-02	92.4006	92.8800	88.7400	89.7864	-10.351%	2,926	-63.357%
2025-12-31	100.0200	100.3200	98.0400	100.1538	-2.804%	2,011	-67.151%
2025-12-30	101.6400	103.0428	100.9800	103.0428	+0.632%	794	-68.072%
2025-12-29	101.5800	103.6200	101.5800	102.3960	+1.328%	493	-67.870%
2025-12-26	102.9000	102.9000	100.7400	101.0544	-2.561%	366	-67.443%
2025-12-24	104.5200	105.0000	103.7100	103.7100	-1.180%	575	-68.277%
2025-12-23	106.9800	107.8200	104.5200	104.9484	-2.936%	380	-68.651%
2025-12-22	108.1800	108.5400	107.8200	108.1230	-2.217%	217	-69.572%
2025-12-19	111.4872	111.4872	110.5746	110.5746	-3.139%	386	-70.246%
2025-12-18	115.5600	116.1000	112.5000	114.1584	-6.060%	726	-71.180%
2025-12-17	112.3200	122.6100	112.3200	121.5222	+7.181%	1,373	-72.927%
2025-12-16	113.1000	115.8000	113.1000	113.3802	+0.564%	243	-70.983%
2025-12-15	110.0400	112.7448	109.5576	112.7448	+2.851%	444	-70.819%
2025-12-12	105.1200	109.6200	105.1200	109.6200	+8.495%	1,208	-69.987%
2025-12-11	101.4000	102.4800	100.9800	101.0370	+3.120%	1,108	-67.438%
2025-12-10	102.0000	102.0000	96.2700	97.9800	-4.273%	811	-66.422%
2025-12-09	105.2904	105.2904	101.8800	102.3534	-1.222%	451	-67.856%
2025-12-08	105.7800	105.7800	103.6200	103.6200	-5.136%	807	-68.249%
2025-12-05	105.5676	109.2300	104.5800	109.2300	-1.335%	400	-69.880%
2025-12-04	110.7012	110.7078	110.7012	110.7078	+1.727%	41	-70.282%
2025-12-03	108.8286	108.8286	108.8286	108.8286	-1.898%	3	-69.769%
2025-12-02	109.8600	111.1800	109.8600	110.9346	-2.861%	4,733	-70.343%
2025-12-01	113.7600	114.2022	112.3800	114.2022	+1.978%	428	-71.191%
2025-11-28	111.7800	111.9870	111.7800	111.9870	-0.196%	24	-70.622%
2025-11-26	112.1400	114.1800	111.1860	112.2072	-3.939%	1,011	-70.679%
2025-11-25	121.3824	121.3824	116.8080	116.8080	-0.361%	238	-71.834%
2025-11-24	123.2982	123.2982	117.2316	117.2316	-7.191%	212	-71.936%
2025-11-21	129.6600	132.1680	122.6400	126.3150	+2.398%	1,367	-73.954%
2025-11-20	118.5000	123.7200	118.5000	123.3564	+3.415%	693	-73.329%
2025-11-19	124.0806	124.0806	119.2824	119.2824	-3.045%	1,259	-72.418%
2025-11-18	123.9000	124.3200	123.0282	123.0282	0.000%	945	-73.258%

.dark-mode .Yktsdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yktsdd{ color: #333333; background-color: white; border: 2px solid #333333; }STSMDefiance Daily Target 2X Short TSM ETFstock NYSE ETF

STSM
Defiance Daily Target 2X Short TSM ETF
stock NYSE ETF