Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
19.76
+0.94 (4.99%)
At close: Sep 26, 2025, 4:00 PM EDT
19.78
+0.02 (0.10%)
After-hours: Sep 26, 2025, 4:09 PM EDT
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.68 | 19.86 | 18.35 | 19.65 | - | 4.41% | 5,686,169 |
| Sep 25, 2025 | 20.94 | 20.96 | 17.69 | 18.82 | 18.82 | -14.10% | 15,406,537 |
| Sep 24, 2025 | 22.89 | 23.76 | 21.87 | 21.91 | 21.91 | -2.84% | 5,345,234 |
| Sep 23, 2025 | 23.79 | 24.13 | 22.52 | 22.55 | 22.55 | -4.85% | 4,535,475 |
| Sep 22, 2025 | 23.87 | 24.50 | 22.70 | 23.70 | 23.70 | -5.28% | 7,573,891 |
| Sep 19, 2025 | 25.44 | 26.19 | 23.87 | 25.02 | 25.02 | -2.87% | 9,837,791 |
| Sep 18, 2025 | 23.88 | 26.98 | 23.68 | 25.76 | 25.76 | 11.81% | 15,376,171 |
| Sep 17, 2025 | 23.81 | 24.52 | 22.13 | 23.04 | 23.04 | -3.23% | 7,191,004 |
| Sep 16, 2025 | 23.00 | 23.86 | 22.41 | 23.81 | 23.81 | 4.34% | 5,730,205 |
| Sep 15, 2025 | 23.12 | 23.33 | 21.81 | 22.82 | 22.82 | -2.44% | 5,286,626 |
| Sep 12, 2025 | 23.06 | 24.02 | 22.86 | 23.39 | 23.39 | 3.09% | 7,602,145 |
| Sep 11, 2025 | 22.82 | 23.21 | 22.25 | 22.69 | 22.69 | -0.48% | 7,497,968 |
| Sep 10, 2025 | 23.57 | 24.70 | 22.16 | 22.80 | 22.80 | -1.21% | 9,031,246 |
| Sep 9, 2025 | 23.34 | 23.59 | 22.53 | 23.08 | 23.08 | -1.11% | 5,874,469 |
| Sep 8, 2025 | 23.10 | 23.77 | 22.15 | 23.34 | 23.34 | -3.67% | 7,285,447 |
| Sep 5, 2025 | 24.10 | 24.38 | 21.97 | 24.23 | 24.23 | 4.98% | 10,082,269 |
| Sep 4, 2025 | 23.48 | 23.82 | 21.73 | 23.08 | 23.08 | -1.95% | 8,194,117 |
| Sep 3, 2025 | 25.32 | 25.64 | 23.14 | 23.54 | 23.54 | -6.66% | 7,161,612 |
| Sep 2, 2025 | 24.25 | 26.25 | 23.79 | 25.22 | 25.22 | 4.00% | 7,381,164 |
| Aug 29, 2025 | 24.41 | 25.02 | 24.01 | 24.25 | 24.25 | -2.81% | 6,523,616 |
| Aug 28, 2025 | 26.14 | 26.40 | 24.60 | 24.95 | 24.95 | -2.27% | 8,353,090 |
| Aug 27, 2025 | 26.51 | 26.96 | 25.47 | 25.53 | 25.53 | -5.20% | 5,955,621 |
| Aug 26, 2025 | 25.52 | 27.03 | 25.34 | 26.93 | 26.93 | 4.46% | 3,419,902 |
| Aug 25, 2025 | 25.97 | 27.07 | 25.18 | 25.78 | 25.78 | -8.42% | 5,478,172 |
| Aug 22, 2025 | 24.76 | 28.35 | 24.37 | 28.15 | 28.15 | 11.88% | 9,897,491 |
| Aug 21, 2025 | 25.51 | 26.05 | 24.77 | 25.16 | 25.16 | -4.15% | 4,049,814 |
| Aug 20, 2025 | 25.45 | 26.39 | 23.44 | 26.25 | 26.25 | 4.67% | 8,636,909 |
| Aug 19, 2025 | 29.46 | 29.66 | 24.61 | 25.08 | 25.08 | -15.01% | 9,657,781 |
| Aug 18, 2025 | 28.90 | 30.17 | 28.60 | 29.51 | 29.51 | -1.67% | 3,711,146 |
| Aug 15, 2025 | 31.00 | 31.08 | 28.95 | 30.01 | 30.01 | -3.66% | 6,088,179 |
| Aug 14, 2025 | 32.35 | 32.63 | 29.82 | 31.15 | 31.15 | -9.08% | 7,650,869 |
| Aug 13, 2025 | 35.51 | 35.85 | 33.10 | 34.26 | 34.26 | -2.11% | 5,161,682 |
| Aug 12, 2025 | 36.20 | 36.33 | 34.30 | 35.00 | 35.00 | -3.18% | 4,512,737 |
| Aug 11, 2025 | 36.80 | 38.65 | 35.92 | 36.15 | 36.15 | 2.52% | 5,261,109 |
| Aug 8, 2025 | 35.80 | 37.96 | 34.18 | 35.26 | 35.26 | -3.63% | 5,070,802 |
| Aug 7, 2025 | 34.28 | 37.36 | 34.10 | 36.59 | 36.59 | 9.49% | 6,552,014 |
| Aug 6, 2025 | 32.00 | 33.60 | 31.69 | 33.42 | 33.42 | 4.14% | 3,461,775 |
| Aug 5, 2025 | 33.53 | 34.38 | 31.75 | 32.09 | 32.09 | -7.25% | 5,051,402 |
| Aug 4, 2025 | 31.80 | 34.73 | 30.75 | 34.60 | 34.60 | 11.90% | 5,229,982 |
| Aug 1, 2025 | 35.33 | 35.71 | 30.75 | 30.92 | 30.92 | -18.05% | 9,291,643 |
| Jul 31, 2025 | 37.13 | 39.18 | 36.68 | 37.73 | 37.73 | 3.71% | 6,443,002 |
| Jul 30, 2025 | 36.60 | 38.06 | 35.91 | 36.38 | 36.38 | 0.11% | 4,242,124 |
| Jul 29, 2025 | 38.45 | 38.65 | 35.55 | 36.34 | 36.34 | -4.62% | 4,976,889 |
| Jul 28, 2025 | 40.60 | 40.60 | 38.06 | 38.10 | 38.10 | -1.09% | 3,264,457 |
| Jul 25, 2025 | 38.47 | 39.47 | 37.85 | 38.52 | 38.52 | -4.63% | 3,265,614 |
| Jul 24, 2025 | 40.15 | 41.38 | 38.71 | 40.39 | 40.39 | 0.95% | 3,330,007 |
| Jul 23, 2025 | 42.12 | 42.21 | 38.74 | 40.01 | 40.01 | -6.63% | 4,923,109 |
| Jul 22, 2025 | 43.46 | 44.35 | 40.28 | 42.85 | 42.85 | 0.19% | 5,539,333 |
| Jul 21, 2025 | 43.58 | 44.98 | 42.62 | 42.77 | 42.77 | 1.11% | 5,449,942 |
| Jul 18, 2025 | 48.48 | 48.96 | 42.10 | 42.30 | 42.30 | -12.49% | 11,258,824 |