Defiance Daily Target 2X Short MSTR ETF (SMST)

SMST
🏛️ 美国 →
32.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 6.99 8.58 6.91 8.34 24.1M
2024-12-30 7.00 7.71 6.99 7.67 20.7M
2024-12-27 6.15 6.84 6.15 6.58 12.4M
2024-12-26 5.92 6.22 5.86 6.18 11.5M
2024-12-24 6.25 6.27 5.54 5.64 13.2M
2024-12-23 5.92 6.80 5.85 6.68 18.0M
2024-12-20 7.76 7.85 5.69 5.72 37.1M
2024-12-19 5.98 7.54 5.90 7.42 33.5M
2024-12-18 5.53 6.90 5.40 6.56 31.1M
2024-12-17 4.86 5.53 4.82 5.51 22.3M
2024-12-16 4.58 5.02 4.27 4.97 33.6M
2024-12-13 5.22 5.53 4.96 4.97 19.5M
2024-12-12 4.92 5.58 4.88 5.42 24.4M
2024-12-11 5.81 5.81 4.95 4.98 25.3M
2024-12-10 6.22 6.83 5.98 6.06 26.7M
2024-12-09 5.69 6.55 5.52 6.49 28.2M
2024-12-06 5.66 6.00 5.35 5.65 23.4M
2024-12-05 4.50 6.12 4.37 5.92 48.1M
2024-12-04 6.33 6.82 5.29 5.43 27.5M
2024-12-03 6.75 6.90 5.91 6.52 27.6M
2024-12-02 5.90 6.50 5.76 6.31 24.7M
2024-11-29 5.53 6.30 5.17 6.11 17.8M
2024-11-27 6.27 6.75 5.71 6.06 35.2M
2024-11-26 6.70 8.03 6.09 7.56 41.6M
2024-11-25 5.14 6.59 5.14 6.08 35.5M
2024-11-22 6.18 6.51 4.60 5.60 35.0M
2024-11-21 3.60 6.92 3.47 6.40 71.5M
2024-11-20 5.11 5.30 3.96 4.78 23.8M
2024-11-19 7.73 8.09 5.30 5.93 5.7M
2024-11-18 10.39 10.68 7.77 7.94 2.2M
2024-11-15 2.20 2.38 2.02 2.14 4.7M
2024-11-14 2.13 2.46 2.06 2.34 6.3M
2024-11-13 1.90 2.39 1.71 2.33 14.5M
2024-11-12 2.31 2.42 1.96 2.00 11.1M
2024-11-11 3.67 3.78 1.90 2.21 11.5M
2024-11-08 4.40 4.82 4.27 4.55 1.6M
2024-11-07 5.11 5.25 4.17 4.55 2.7M
2024-11-06 4.92 5.94 4.87 5.07 2.1M
2024-11-05 6.51 7.01 5.91 6.88 1.3M
2024-11-04 6.99 7.29 6.69 7.19 1.0M
2024-11-01 6.01 6.97 5.52 6.80 1.9M
2024-10-31 5.72 6.40 5.67 6.06 2.2M
2024-10-30 5.99 6.28 5.59 5.94 2.3M
2024-10-29 5.26 5.70 5.16 5.45 2.4M
2024-10-28 5.99 6.02 5.42 5.57 1.0M
2024-10-25 6.34 6.70 5.99 6.43 1.6M
2024-10-24 7.19 7.27 6.35 6.41 0.6M
2024-10-23 7.49 7.95 7.10 7.52 0.6M
2024-10-22 7.41 7.62 7.18 7.25 0.7M
2024-10-21 7.50 7.81 7.08 7.27 1.1M
2024-10-18 8.70 8.75 7.26 7.45 1.2M
2024-10-17 9.04 9.54 8.65 8.99 1.2M
2024-10-16 8.53 9.11 8.52 8.95 0.8M
2024-10-15 8.16 9.22 7.89 8.94 1.7M
2024-10-14 7.20 8.49 7.08 8.48 1.2M
2024-10-11 9.88 9.98 7.89 7.90 1.0M
2024-10-10 9.67 10.77 9.67 10.34 0.8M
2024-10-09 9.86 10.20 9.22 9.94 0.7M
2024-10-08 10.18 10.28 9.17 9.69 0.7M
2024-10-07 10.79 10.83 9.66 10.17 0.8M
2024-10-04 12.19 12.47 11.07 11.07 0.5M
2024-10-03 12.63 13.21 12.36 12.62 0.3M
2024-10-02 12.98 13.07 11.45 12.46 0.4M
2024-10-01 12.08 13.26 12.08 12.69 0.5M
2024-09-30 12.08 12.16 11.38 12.09 0.5M
2024-09-27 11.98 12.17 11.00 11.30 0.8M
2024-09-26 13.65 13.84 12.33 12.51 0.3M
2024-09-25 14.36 14.48 13.67 14.48 0.2M
2024-09-24 14.80 15.25 14.19 14.22 0.3M
2024-09-23 15.27 15.44 14.56 14.81 0.1M
2024-09-20 15.58 16.10 15.13 15.64 0.1M
2024-09-19 16.49 16.65 14.90 15.59 0.1M
2024-09-18 18.50 18.98 16.75 18.16 0.3M
2024-09-17 17.00 18.83 16.70 18.43 0.3M
2024-09-16 17.27 18.02 17.27 17.76 0.3M
2024-09-13 18.83 19.02 16.22 16.57 0.2M
2024-09-12 19.22 19.54 18.17 18.91 0.1M
2024-09-11 20.29 20.81 18.99 19.14 0.2M
2024-09-10 20.65 21.04 19.11 19.11 0.1M
2024-09-09 22.12 22.40 20.25 20.30 0.1M
2024-09-06 21.20 23.68 20.80 23.62 0.1M
2024-09-05 21.45 22.20 20.50 22.17 0.2M
2024-09-04 22.04 22.60 20.60 20.82 0.1M
2024-09-03 19.38 21.52 19.38 21.49 0.1M
2024-08-30 18.99 20.12 18.80 19.38 0.1M
2024-08-29 18.36 19.54 17.83 19.27 0.1M
2024-08-28 18.24 19.61 18.23 19.40 0.1M
2024-08-27 17.06 18.07 17.06 17.85 0.1M
2024-08-26 16.43 16.72 15.85 16.69 0.1M
2024-08-23 18.96 19.35 15.79 16.19 0.2M
2024-08-22 18.39 19.76 18.26 19.76 0.0M
2024-08-21 20.12 20.12 18.12 18.32 0.0M