Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
80.60
+14.73 (22.36%)
At close: Dec 20, 2024, 4:00 PM
83.01
+2.41 (2.98%)
After-hours: Dec 20, 2024, 7:59 PM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.71 | 80.60 | 61.90 | 80.60 | 80.60 | 22.36% | 14,037,111 |
| Dec 19, 2024 | 82.02 | 83.25 | 64.32 | 65.87 | 65.87 | -13.29% | 12,159,109 |
| Dec 18, 2024 | 93.23 | 95.19 | 70.06 | 75.97 | 75.97 | -18.90% | 10,696,197 |
| Dec 17, 2024 | 107.03 | 108.54 | 93.51 | 93.67 | 93.67 | -10.73% | 8,011,840 |
| Dec 16, 2024 | 113.50 | 119.65 | 104.11 | 104.93 | 104.93 | -0.49% | 11,209,846 |
| Dec 13, 2024 | 101.25 | 105.60 | 95.66 | 105.45 | 105.45 | 8.10% | 6,858,197 |
| Dec 12, 2024 | 108.71 | 109.39 | 94.37 | 97.55 | 97.55 | -8.92% | 8,123,297 |
| Dec 11, 2024 | 95.05 | 107.65 | 94.76 | 107.10 | 107.10 | 16.99% | 8,352,355 |
| Dec 10, 2024 | 89.17 | 92.59 | 81.48 | 91.55 | 91.55 | 6.40% | 7,105,095 |
| Dec 9, 2024 | 99.50 | 102.50 | 85.00 | 86.04 | 86.04 | -14.39% | 7,398,111 |
| Dec 6, 2024 | 100.85 | 105.49 | 95.57 | 100.50 | 100.50 | 4.09% | 8,599,261 |
| Dec 5, 2024 | 125.49 | 127.59 | 93.00 | 96.55 | 96.55 | -9.60% | 15,464,243 |
| Dec 4, 2024 | 94.30 | 108.54 | 87.56 | 106.80 | 106.80 | 16.63% | 10,319,539 |
| Dec 3, 2024 | 88.12 | 100.76 | 85.78 | 91.57 | 91.57 | -3.18% | 7,507,147 |
| Dec 2, 2024 | 101.80 | 104.27 | 92.01 | 94.58 | 94.58 | -4.15% | 7,001,310 |
| Nov 29, 2024 | 109.00 | 114.90 | 95.82 | 98.67 | 98.67 | -1.76% | 7,926,558 |
| Nov 27, 2024 | 100.00 | 104.77 | 92.46 | 100.44 | 100.44 | 20.59% | 11,835,035 |
| Nov 26, 2024 | 100.65 | 111.11 | 75.65 | 83.29 | 83.29 | -26.17% | 13,852,013 |
| Nov 25, 2024 | 141.32 | 141.32 | 105.73 | 112.82 | 112.82 | -12.50% | 11,092,451 |
| Nov 22, 2024 | 119.12 | 148.10 | 114.44 | 128.93 | 128.93 | 8.79% | 10,394,252 |
| Nov 21, 2024 | 215.71 | 220.99 | 105.21 | 118.51 | 118.51 | -31.02% | 21,207,738 |
| Nov 20, 2024 | 164.20 | 191.30 | 160.30 | 171.80 | 171.80 | 20.85% | 11,953,130 |
| Nov 19, 2024 | 118.00 | 153.50 | 113.00 | 142.16 | 142.16 | 23.66% | 9,175,723 |
| Nov 18, 2024 | 94.33 | 116.78 | 91.11 | 114.96 | 114.96 | 25.61% | 7,226,242 |
| Nov 15, 2024 | 89.55 | 96.50 | 83.26 | 91.52 | 91.52 | 7.39% | 4,564,718 |
| Nov 14, 2024 | 92.93 | 95.77 | 80.42 | 85.22 | 85.22 | -0.09% | 4,601,963 |
| Nov 13, 2024 | 107.56 | 116.97 | 82.02 | 85.30 | 85.30 | -16.36% | 9,043,805 |
| Nov 12, 2024 | 89.62 | 104.00 | 84.77 | 101.98 | 101.98 | 10.12% | 9,103,609 |
| Nov 11, 2024 | 73.45 | 98.00 | 71.56 | 92.61 | 92.61 | 51.30% | 7,923,897 |
| Nov 8, 2024 | 63.74 | 65.35 | 57.77 | 61.21 | 61.21 | -0.42% | 4,471,723 |
| Nov 7, 2024 | 55.26 | 65.80 | 53.71 | 61.47 | 61.47 | 9.94% | 4,832,111 |
| Nov 6, 2024 | 57.03 | 57.13 | 50.10 | 55.91 | 55.91 | 26.18% | 4,755,685 |
| Nov 5, 2024 | 46.54 | 50.32 | 43.50 | 44.31 | 44.31 | 3.82% | 3,709,697 |
| Nov 4, 2024 | 44.24 | 45.98 | 41.80 | 42.68 | 42.68 | -5.85% | 2,388,005 |
| Nov 1, 2024 | 51.96 | 56.27 | 43.80 | 45.33 | 45.33 | -12.34% | 5,074,349 |
| Oct 31, 2024 | 54.10 | 55.25 | 48.60 | 51.71 | 51.71 | -2.34% | 4,144,330 |
| Oct 30, 2024 | 52.83 | 56.75 | 49.26 | 52.95 | 52.95 | -8.28% | 4,624,522 |
| Oct 29, 2024 | 60.29 | 61.70 | 55.21 | 57.73 | 57.73 | 1.73% | 5,478,275 |
| Oct 28, 2024 | 52.89 | 58.30 | 52.20 | 56.75 | 56.75 | 15.49% | 4,302,512 |
| Oct 25, 2024 | 49.75 | 53.27 | 46.71 | 49.14 | 49.14 | -1.07% | 4,741,080 |
| Oct 24, 2024 | 44.11 | 49.80 | 43.75 | 49.67 | 49.67 | 17.67% | 4,122,276 |
| Oct 23, 2024 | 42.46 | 45.27 | 39.12 | 42.21 | 42.21 | -4.50% | 3,671,314 |
| Oct 22, 2024 | 43.14 | 44.82 | 41.53 | 44.20 | 44.20 | 0.50% | 2,537,680 |
| Oct 21, 2024 | 42.21 | 45.42 | 40.32 | 43.98 | 43.98 | 2.61% | 3,041,071 |
| Oct 18, 2024 | 37.02 | 43.83 | 36.88 | 42.86 | 42.86 | 19.72% | 4,114,935 |
| Oct 17, 2024 | 35.47 | 37.51 | 33.25 | 35.80 | 35.80 | -0.61% | 3,075,313 |
| Oct 16, 2024 | 38.00 | 38.00 | 35.25 | 36.02 | 36.02 | -0.17% | 2,847,687 |
| Oct 15, 2024 | 40.10 | 41.71 | 34.58 | 36.08 | 36.08 | -6.38% | 4,803,420 |
| Oct 14, 2024 | 46.60 | 47.40 | 38.48 | 38.54 | 38.54 | -8.95% | 6,918,803 |
| Oct 11, 2024 | 34.87 | 42.41 | 34.52 | 42.33 | 42.33 | 27.42% | 6,787,786 |
| Oct 10, 2024 | 36.00 | 36.00 | 31.45 | 33.22 | 33.22 | -5.09% | 4,549,181 |
| Oct 9, 2024 | 35.24 | 38.06 | 33.74 | 35.00 | 35.00 | -2.80% | 4,746,865 |
| Oct 8, 2024 | 34.23 | 38.10 | 33.71 | 36.01 | 36.01 | 5.60% | 5,370,474 |
| Oct 7, 2024 | 32.22 | 35.92 | 32.00 | 34.10 | 34.10 | 9.44% | 6,239,386 |
| Oct 4, 2024 | 28.40 | 31.16 | 27.60 | 31.16 | 31.16 | 13.56% | 4,899,363 |
| Oct 3, 2024 | 27.34 | 28.15 | 25.80 | 27.44 | 27.44 | -1.12% | 2,972,917 |
| Oct 2, 2024 | 26.50 | 30.47 | 26.26 | 27.75 | 27.75 | 2.13% | 4,198,356 |
| Oct 1, 2024 | 29.17 | 29.24 | 25.52 | 27.17 | 27.17 | -6.34% | 5,333,077 |
| Sep 30, 2024 | 29.10 | 31.17 | 28.65 | 29.01 | 29.01 | -7.76% | 5,115,367 |
| Sep 27, 2024 | 29.58 | 32.45 | 29.08 | 31.45 | 31.45 | 11.13% | 6,641,294 |
| Sep 26, 2024 | 25.96 | 28.80 | 25.68 | 28.30 | 28.30 | 15.79% | 6,473,106 |
| Sep 25, 2024 | 24.42 | 26.14 | 24.30 | 24.44 | 24.44 | -2.32% | 3,039,339 |
| Sep 24, 2024 | 24.02 | 25.12 | 22.99 | 25.02 | 25.02 | 4.64% | 4,338,457 |
| Sep 23, 2024 | 23.15 | 24.35 | 22.63 | 23.91 | 23.91 | 6.08% | 3,959,245 |
| Sep 20, 2024 | 22.47 | 23.45 | 21.70 | 22.54 | 22.54 | -0.22% | 2,483,033 |
| Sep 19, 2024 | 21.42 | 23.60 | 21.25 | 22.59 | 22.59 | 16.08% | 5,683,426 |
| Sep 18, 2024 | 18.94 | 21.21 | 18.45 | 19.46 | 19.46 | 1.83% | 3,911,954 |
| Sep 17, 2024 | 21.00 | 21.40 | 18.52 | 19.11 | 19.11 | -4.83% | 4,843,268 |
| Sep 16, 2024 | 20.72 | 20.90 | 19.55 | 20.08 | 20.08 | -8.06% | 3,473,448 |
| Sep 13, 2024 | 19.19 | 22.29 | 18.94 | 21.84 | 21.84 | 13.87% | 4,331,418 |
| Sep 12, 2024 | 18.74 | 19.99 | 18.30 | 19.18 | 19.18 | 2.02% | 2,220,052 |
| Sep 11, 2024 | 17.57 | 19.22 | 16.76 | 18.80 | 18.80 | -0.48% | 2,837,207 |
| Sep 10, 2024 | 17.26 | 18.91 | 16.88 | 18.89 | 18.89 | 6.60% | 3,512,493 |
| Sep 9, 2024 | 16.45 | 17.82 | 16.01 | 17.72 | 17.72 | 15.36% | 4,026,042 |
| Sep 6, 2024 | 17.40 | 17.80 | 15.18 | 15.36 | 15.36 | -7.41% | 2,900,792 |
| Sep 5, 2024 | 17.33 | 18.34 | 16.54 | 16.59 | 16.59 | -7.32% | 3,296,770 |
| Sep 4, 2024 | 16.80 | 18.21 | 16.29 | 17.90 | 17.90 | 2.81% | 1,997,051 |
| Sep 3, 2024 | 19.87 | 19.87 | 17.32 | 17.41 | 17.41 | -12.86% | 2,780,585 |
| Aug 30, 2024 | 20.52 | 20.71 | 18.90 | 19.98 | 19.98 | -0.40% | 2,204,130 |
| Aug 29, 2024 | 21.24 | 21.88 | 19.65 | 20.06 | 20.06 | 0.45% | 3,939,488 |
| Aug 28, 2024 | 21.60 | 21.66 | 19.60 | 19.97 | 19.97 | -10.05% | 4,433,626 |
| Aug 27, 2024 | 23.50 | 23.70 | 21.70 | 22.20 | 22.20 | -8.87% | 4,817,075 |
| Aug 26, 2024 | 24.64 | 25.89 | 24.10 | 24.36 | 24.36 | -3.10% | 3,659,035 |
| Aug 23, 2024 | 21.78 | 25.69 | 21.28 | 25.14 | 25.14 | 20.75% | 4,727,426 |
| Aug 22, 2024 | 23.04 | 23.20 | 20.77 | 20.82 | 20.82 | -9.40% | 2,655,039 |
| Aug 21, 2024 | 21.00 | 23.30 | 20.64 | 22.98 | 22.98 | 10.16% | 2,718,630 |
| Aug 20, 2024 | 22.59 | 22.94 | 20.01 | 20.86 | 20.86 | -2.11% | 3,169,740 |
| Aug 19, 2024 | 20.86 | 21.58 | 20.17 | 21.31 | 21.31 | 3.10% | 2,077,624 |
| Aug 16, 2024 | 20.78 | 21.59 | 19.24 | 20.67 | 20.67 | 1.52% | 2,334,512 |