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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.6437.9835.1335.81--2.27%3,319,411
Jun 4, 202538.0938.2336.1436.6436.64-4.81%4,564,088
Jun 3, 202536.9439.1635.4838.4938.497.94%6,751,571
Jun 2, 202534.7536.7734.7135.6635.661.68%4,440,571
May 30, 202535.1435.7833.2135.0735.07-1.02%5,304,714
May 29, 202535.4636.1034.0035.4335.433.42%6,782,658
May 28, 202535.0635.5033.2134.2634.26-4.49%5,584,483
May 27, 202537.5537.6034.3735.8735.871.47%9,514,738
May 23, 202540.0640.1035.0635.3535.35-15.47%12,578,875
May 22, 202544.8347.4841.6441.8241.82-1.44%10,284,452
May 21, 202545.3847.0540.9342.4342.43-7.36%13,478,276
May 20, 202544.7645.8743.4045.8045.802.03%6,589,243
May 19, 202540.5845.2340.5744.8944.896.83%7,576,081
May 16, 202542.1243.6539.9042.0242.020.79%7,712,543
May 15, 202544.7945.6941.0741.6941.69-9.41%7,706,324
May 14, 202546.9748.1244.6446.0246.02-2.56%6,034,807
May 13, 202545.2047.3643.4147.2347.238.33%8,318,120
May 12, 202547.2647.4042.7743.6043.60-5.44%9,057,280
May 9, 202547.1149.3344.0046.1146.110.52%9,053,412
May 8, 202544.6447.7943.8345.8745.8711.15%12,992,446
May 7, 202541.5342.1940.4641.2741.273.64%7,632,790
May 6, 202538.4740.3638.3339.8239.82-0.65%9,034,158
May 5, 202539.4741.2837.5740.0840.08-4.25%11,084,427
May 2, 202541.7243.3640.4941.8641.866.49%9,895,725
May 1, 202541.6443.9639.2039.3139.310.69%12,726,756
Apr 30, 202537.6439.9235.4639.0439.04-0.94%8,742,499
Apr 29, 202537.0039.9436.5039.4139.416.51%9,061,677
Apr 28, 202537.7037.7834.0737.0037.000.33%8,712,687
Apr 25, 202534.0937.8434.0336.8836.8810.25%12,775,252
Apr 24, 202532.4133.6132.2333.4533.452.51%8,973,798
Apr 23, 202534.5934.5931.4532.6332.631.56%14,027,944
Apr 22, 202529.7533.2229.4632.1332.1315.29%16,242,208
Apr 21, 202529.1030.1326.3027.8727.870.43%11,545,233
Apr 17, 202527.1928.2525.8627.7527.753.16%8,623,198
Apr 16, 202525.9028.1025.5926.9026.900.56%10,160,917
Apr 15, 202527.1028.3826.0926.7526.75-0.52%9,419,118
Apr 14, 202526.7027.4625.0526.8926.897.60%9,822,000
Apr 11, 202522.0925.7321.5224.9924.9919.57%13,294,868
Apr 10, 202522.7223.5019.3420.9020.90-16.13%14,230,599
Apr 9, 202517.4025.7817.2824.9224.9248.78%23,654,613
Apr 8, 202523.3023.9316.4516.7516.75-22.45%20,034,867
Apr 7, 202520.3826.8419.1121.6021.60-17.02%16,798,421
Apr 4, 202524.6327.1521.3326.0326.037.25%16,609,723
Apr 3, 202525.2327.5723.1524.2724.27-19.66%11,669,015
Apr 2, 202527.4431.4727.3030.2130.214.24%10,490,462
Apr 1, 202526.7729.2824.5128.9828.9812.33%12,413,564
Mar 31, 202524.7527.0023.0525.8025.80-0.96%10,932,099
Mar 28, 202531.9732.5226.0426.0526.05-21.77%11,563,249
Mar 27, 202533.0035.1932.0033.3033.30-3.20%8,924,045
Mar 26, 202536.0036.8032.3034.4034.40-7.08%10,051,738