Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
34.81
-1.83 (-4.99%)
Jun 5, 2025, 4:00 PM - Market closed
MSTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 37.64 | 37.98 | 35.13 | 35.81 | - | -2.27% | 3,319,411 |
Jun 4, 2025 | 38.09 | 38.23 | 36.14 | 36.64 | 36.64 | -4.81% | 4,564,088 |
Jun 3, 2025 | 36.94 | 39.16 | 35.48 | 38.49 | 38.49 | 7.94% | 6,751,571 |
Jun 2, 2025 | 34.75 | 36.77 | 34.71 | 35.66 | 35.66 | 1.68% | 4,440,571 |
May 30, 2025 | 35.14 | 35.78 | 33.21 | 35.07 | 35.07 | -1.02% | 5,304,714 |
May 29, 2025 | 35.46 | 36.10 | 34.00 | 35.43 | 35.43 | 3.42% | 6,782,658 |
May 28, 2025 | 35.06 | 35.50 | 33.21 | 34.26 | 34.26 | -4.49% | 5,584,483 |
May 27, 2025 | 37.55 | 37.60 | 34.37 | 35.87 | 35.87 | 1.47% | 9,514,738 |
May 23, 2025 | 40.06 | 40.10 | 35.06 | 35.35 | 35.35 | -15.47% | 12,578,875 |
May 22, 2025 | 44.83 | 47.48 | 41.64 | 41.82 | 41.82 | -1.44% | 10,284,452 |
May 21, 2025 | 45.38 | 47.05 | 40.93 | 42.43 | 42.43 | -7.36% | 13,478,276 |
May 20, 2025 | 44.76 | 45.87 | 43.40 | 45.80 | 45.80 | 2.03% | 6,589,243 |
May 19, 2025 | 40.58 | 45.23 | 40.57 | 44.89 | 44.89 | 6.83% | 7,576,081 |
May 16, 2025 | 42.12 | 43.65 | 39.90 | 42.02 | 42.02 | 0.79% | 7,712,543 |
May 15, 2025 | 44.79 | 45.69 | 41.07 | 41.69 | 41.69 | -9.41% | 7,706,324 |
May 14, 2025 | 46.97 | 48.12 | 44.64 | 46.02 | 46.02 | -2.56% | 6,034,807 |
May 13, 2025 | 45.20 | 47.36 | 43.41 | 47.23 | 47.23 | 8.33% | 8,318,120 |
May 12, 2025 | 47.26 | 47.40 | 42.77 | 43.60 | 43.60 | -5.44% | 9,057,280 |
May 9, 2025 | 47.11 | 49.33 | 44.00 | 46.11 | 46.11 | 0.52% | 9,053,412 |
May 8, 2025 | 44.64 | 47.79 | 43.83 | 45.87 | 45.87 | 11.15% | 12,992,446 |
May 7, 2025 | 41.53 | 42.19 | 40.46 | 41.27 | 41.27 | 3.64% | 7,632,790 |
May 6, 2025 | 38.47 | 40.36 | 38.33 | 39.82 | 39.82 | -0.65% | 9,034,158 |
May 5, 2025 | 39.47 | 41.28 | 37.57 | 40.08 | 40.08 | -4.25% | 11,084,427 |
May 2, 2025 | 41.72 | 43.36 | 40.49 | 41.86 | 41.86 | 6.49% | 9,895,725 |
May 1, 2025 | 41.64 | 43.96 | 39.20 | 39.31 | 39.31 | 0.69% | 12,726,756 |
Apr 30, 2025 | 37.64 | 39.92 | 35.46 | 39.04 | 39.04 | -0.94% | 8,742,499 |
Apr 29, 2025 | 37.00 | 39.94 | 36.50 | 39.41 | 39.41 | 6.51% | 9,061,677 |
Apr 28, 2025 | 37.70 | 37.78 | 34.07 | 37.00 | 37.00 | 0.33% | 8,712,687 |
Apr 25, 2025 | 34.09 | 37.84 | 34.03 | 36.88 | 36.88 | 10.25% | 12,775,252 |
Apr 24, 2025 | 32.41 | 33.61 | 32.23 | 33.45 | 33.45 | 2.51% | 8,973,798 |
Apr 23, 2025 | 34.59 | 34.59 | 31.45 | 32.63 | 32.63 | 1.56% | 14,027,944 |
Apr 22, 2025 | 29.75 | 33.22 | 29.46 | 32.13 | 32.13 | 15.29% | 16,242,208 |
Apr 21, 2025 | 29.10 | 30.13 | 26.30 | 27.87 | 27.87 | 0.43% | 11,545,233 |
Apr 17, 2025 | 27.19 | 28.25 | 25.86 | 27.75 | 27.75 | 3.16% | 8,623,198 |
Apr 16, 2025 | 25.90 | 28.10 | 25.59 | 26.90 | 26.90 | 0.56% | 10,160,917 |
Apr 15, 2025 | 27.10 | 28.38 | 26.09 | 26.75 | 26.75 | -0.52% | 9,419,118 |
Apr 14, 2025 | 26.70 | 27.46 | 25.05 | 26.89 | 26.89 | 7.60% | 9,822,000 |
Apr 11, 2025 | 22.09 | 25.73 | 21.52 | 24.99 | 24.99 | 19.57% | 13,294,868 |
Apr 10, 2025 | 22.72 | 23.50 | 19.34 | 20.90 | 20.90 | -16.13% | 14,230,599 |
Apr 9, 2025 | 17.40 | 25.78 | 17.28 | 24.92 | 24.92 | 48.78% | 23,654,613 |
Apr 8, 2025 | 23.30 | 23.93 | 16.45 | 16.75 | 16.75 | -22.45% | 20,034,867 |
Apr 7, 2025 | 20.38 | 26.84 | 19.11 | 21.60 | 21.60 | -17.02% | 16,798,421 |
Apr 4, 2025 | 24.63 | 27.15 | 21.33 | 26.03 | 26.03 | 7.25% | 16,609,723 |
Apr 3, 2025 | 25.23 | 27.57 | 23.15 | 24.27 | 24.27 | -19.66% | 11,669,015 |
Apr 2, 2025 | 27.44 | 31.47 | 27.30 | 30.21 | 30.21 | 4.24% | 10,490,462 |
Apr 1, 2025 | 26.77 | 29.28 | 24.51 | 28.98 | 28.98 | 12.33% | 12,413,564 |
Mar 31, 2025 | 24.75 | 27.00 | 23.05 | 25.80 | 25.80 | -0.96% | 10,932,099 |
Mar 28, 2025 | 31.97 | 32.52 | 26.04 | 26.05 | 26.05 | -21.77% | 11,563,249 |
Mar 27, 2025 | 33.00 | 35.19 | 32.00 | 33.30 | 33.30 | -3.20% | 8,924,045 |
Mar 26, 2025 | 36.00 | 36.80 | 32.30 | 34.40 | 34.40 | -7.08% | 10,051,738 |