NYSE Arca · STSM · ETF
Defiance Daily Target 2X Short TSM ETF (STSM) ETF price history
Every NYSE Arca trading session of Defiance Daily Target 2X Short TSM ETF from Nov 18, 2025 to Sep 28, 2026: 215 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STSM adjusted close, 2025 to 2026
- $63.16
- All time high, 2025
- $66.08
- 52 week high, $14.95 low
- 215
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
STSM key facts
- Defiance Daily Target 2X Short TSM ETF (STSM) closed at $29.89 on Sep 28, 2026 on NYSE Arca.
- STSM's all time high close is $63.16, set on Nov 21, 2025; its all time low close is $15.01 on Jun 30, 2026.
- STSM's 52 week range is $14.95 to $66.08.
- STSM's deepest drawdown was -76.2% from Nov 21, 2025 to Jun 30, 2026.
- DataCedar holds 215 daily sessions of STSM history from Nov 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STSM price chart, 2025 to 2026
STSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +66.5% |
| 3 months | +60.9% |
| 6 months | -22.6% |
| Year to date | -42.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2025 | -51.4% |
STSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.16 on Nov 21, 2025
- All time low close
- $15.01 on Jun 30, 2026
- 52 week high
- $66.08 on Nov 21, 2025
- 52 week low
- $14.95 on Jun 30, 2026
- Deepest drawdown
- -76.2% from Nov 21, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +100.7% on Sep 1, 2026
- Worst single session
- -15.8% on Jul 30, 2026
- Volatility, 1 year annualised
- 111.4%
- Sessions closing higher, 1 year
- 44%
STSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 18, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.20 | $46.44 | $14.95 | $29.89 | -40.3% | 2.7M | 185 |
| 2025 | $61.95 | $66.08 | $48.13 | $50.08 | n/a | 47.4K | 30 |
STSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.89 | +64.6% |
| August 2026 | $18.16 | -6.6% |
| July 2026 | $19.44 | +29.5% |
| June 2026 | $15.01 | -29.6% |
| May 2026 | $21.32 | -13.9% |
| April 2026 | $24.76 | -30.0% |
| March 2026 | $35.38 | +14.8% |
| February 2026 | $30.83 | -24.8% |
| January 2026 | $40.98 | -18.2% |
| December 2025 | $50.08 | -10.6% |
| November 2025 | $55.99 | n/a |
About the STSM data
Daily bars. 215 sessions from Nov 18, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- STHH STMicroelectronics NV ADRhedged
- STIP iShares 0-5 Year TIPS Bond ETF
- STPZ PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
- STRN SMART Trend 25 ETF
- SUB iShares Short-Term National Muni Bond ETF
- SUPL ProShares Supply Chain Logistics ETF
- SURE AdvisorShares Insider Advantage ETF
- SURI Simplify Propel Opportunities ETF
Common questions
STSM share price history
