Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
33.71
-5.85 (-14.79%)
At close: Feb 21, 2025, 4:00 PM
34.33
+0.62 (1.84%)
After-hours: Feb 21, 2025, 7:59 PM EST
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 40.57 | 40.80 | 33.61 | 33.71 | 33.71 | -14.79% | 8,008,763 |
| Feb 20, 2025 | 39.62 | 40.54 | 37.45 | 39.56 | 39.56 | 2.75% | 5,572,420 |
| Feb 19, 2025 | 43.10 | 43.85 | 38.10 | 38.50 | 38.50 | -8.81% | 7,510,685 |
| Feb 18, 2025 | 43.25 | 43.95 | 40.49 | 42.22 | 42.22 | -2.38% | 5,629,328 |
| Feb 14, 2025 | 40.15 | 44.97 | 39.90 | 43.25 | 43.25 | 7.69% | 7,410,683 |
| Feb 13, 2025 | 40.46 | 41.55 | 38.32 | 40.16 | 40.16 | -1.35% | 5,968,830 |
| Feb 12, 2025 | 37.96 | 41.71 | 37.68 | 40.71 | 40.71 | 4.68% | 5,973,046 |
| Feb 11, 2025 | 42.43 | 43.77 | 38.76 | 38.89 | 38.89 | -9.20% | 6,710,157 |
| Feb 10, 2025 | 42.65 | 44.36 | 41.24 | 42.83 | 42.83 | 4.18% | 5,137,049 |
| Feb 7, 2025 | 43.05 | 45.25 | 41.00 | 41.11 | 41.11 | 0.81% | 8,187,439 |
| Feb 6, 2025 | 43.97 | 45.56 | 39.45 | 40.78 | 40.78 | -6.27% | 6,814,085 |
| Feb 5, 2025 | 46.96 | 47.93 | 42.83 | 43.51 | 43.51 | -6.89% | 5,416,061 |
| Feb 4, 2025 | 44.82 | 48.22 | 44.77 | 46.73 | 46.73 | 0.60% | 6,072,712 |
| Feb 3, 2025 | 37.00 | 47.05 | 37.00 | 46.45 | 46.45 | 7.00% | 10,882,985 |
| Jan 31, 2025 | 45.09 | 48.19 | 42.73 | 43.41 | 43.41 | -3.55% | 7,500,997 |
| Jan 30, 2025 | 46.50 | 49.23 | 44.60 | 45.01 | 45.01 | -0.53% | 6,432,000 |
| Jan 29, 2025 | 44.45 | 45.96 | 42.22 | 45.25 | 45.25 | 2.91% | 6,316,531 |
| Jan 28, 2025 | 46.48 | 47.45 | 43.28 | 43.97 | 43.97 | -6.98% | 6,047,157 |
| Jan 27, 2025 | 44.96 | 49.69 | 40.20 | 47.27 | 47.27 | -3.23% | 12,476,545 |
| Jan 24, 2025 | 55.83 | 55.96 | 48.11 | 48.85 | 48.85 | -10.61% | 10,557,055 |
| Jan 23, 2025 | 54.18 | 59.80 | 53.83 | 54.65 | 54.65 | -2.13% | 13,246,365 |
| Jan 22, 2025 | 58.04 | 59.92 | 54.09 | 55.84 | 55.84 | -6.37% | 10,818,008 |
| Jan 21, 2025 | 61.40 | 64.40 | 52.94 | 59.64 | 59.64 | -3.67% | 15,147,827 |
| Jan 17, 2025 | 58.16 | 62.53 | 57.28 | 61.91 | 61.91 | 15.81% | 13,617,824 |
| Jan 16, 2025 | 50.93 | 54.40 | 47.50 | 53.46 | 53.46 | 3.56% | 8,451,937 |
| Jan 15, 2025 | 51.09 | 53.75 | 49.70 | 51.62 | 51.62 | 10.35% | 11,033,555 |
| Jan 14, 2025 | 47.04 | 50.07 | 43.86 | 46.78 | 46.78 | 8.49% | 12,879,758 |
| Jan 13, 2025 | 38.20 | 43.23 | 36.85 | 43.12 | 43.12 | 0.09% | 13,918,838 |
| Jan 10, 2025 | 43.70 | 45.50 | 40.42 | 43.08 | 43.08 | -2.27% | 10,902,101 |
| Jan 8, 2025 | 45.20 | 47.60 | 40.21 | 44.08 | 44.08 | -5.85% | 13,407,277 |
| Jan 7, 2025 | 54.55 | 56.10 | 45.00 | 46.82 | 46.82 | -20.17% | 16,021,211 |
| Jan 6, 2025 | 50.45 | 59.53 | 46.36 | 58.65 | 58.65 | 23.53% | 16,468,628 |
| Jan 3, 2025 | 38.47 | 48.33 | 38.08 | 47.48 | 47.48 | 25.84% | 15,462,564 |
| Jan 2, 2025 | 37.83 | 40.27 | 35.86 | 37.73 | 37.73 | 7.25% | 11,699,514 |
| Dec 31, 2024 | 42.22 | 42.50 | 34.09 | 35.18 | 35.18 | -33.65% | 16,641,512 |
| Dec 30, 2024 | 59.53 | 59.75 | 52.62 | 53.02 | 37.60 | -17.10% | 10,813,127 |
| Dec 27, 2024 | 68.63 | 68.90 | 61.24 | 63.96 | 45.36 | -6.87% | 6,681,999 |
| Dec 26, 2024 | 72.31 | 72.86 | 68.21 | 68.68 | 48.71 | -9.76% | 6,094,119 |
| Dec 24, 2024 | 70.86 | 76.96 | 70.16 | 76.11 | 53.98 | 14.31% | 6,443,527 |
| Dec 23, 2024 | 77.26 | 78.50 | 65.19 | 66.58 | 47.22 | -17.39% | 8,460,888 |
| Dec 20, 2024 | 62.71 | 80.60 | 61.90 | 80.60 | 57.16 | 22.36% | 14,341,909 |
| Dec 19, 2024 | 82.02 | 83.25 | 64.32 | 65.87 | 46.71 | -13.29% | 12,159,109 |
| Dec 18, 2024 | 93.23 | 95.19 | 70.06 | 75.97 | 53.88 | -18.90% | 10,696,197 |
| Dec 17, 2024 | 107.03 | 108.54 | 93.51 | 93.67 | 66.43 | -10.73% | 8,011,840 |
| Dec 16, 2024 | 113.50 | 119.65 | 104.11 | 104.93 | 74.41 | -0.49% | 11,209,846 |
| Dec 13, 2024 | 101.25 | 105.60 | 95.66 | 105.45 | 74.78 | 8.10% | 6,858,197 |
| Dec 12, 2024 | 108.71 | 109.39 | 94.37 | 97.55 | 69.18 | -8.92% | 8,123,297 |
| Dec 11, 2024 | 95.05 | 107.65 | 94.76 | 107.10 | 75.95 | 16.99% | 8,352,355 |
| Dec 10, 2024 | 89.17 | 92.59 | 81.48 | 91.55 | 64.92 | 6.40% | 7,105,097 |
| Dec 9, 2024 | 99.50 | 102.50 | 85.00 | 86.04 | 61.02 | -14.39% | 7,398,111 |
| Dec 6, 2024 | 100.85 | 105.49 | 95.57 | 100.50 | 71.27 | 4.09% | 8,599,261 |
| Dec 5, 2024 | 125.49 | 127.59 | 93.00 | 96.55 | 68.47 | -9.60% | 15,464,243 |
| Dec 4, 2024 | 94.30 | 108.54 | 87.56 | 106.80 | 75.74 | 16.63% | 10,319,539 |
| Dec 3, 2024 | 88.12 | 100.76 | 85.78 | 91.57 | 64.94 | -3.18% | 7,507,147 |
| Dec 2, 2024 | 101.80 | 104.27 | 92.01 | 94.58 | 67.07 | -4.15% | 7,001,310 |
| Nov 29, 2024 | 109.00 | 114.90 | 95.82 | 98.67 | 69.97 | -1.76% | 7,926,579 |
| Nov 27, 2024 | 100.00 | 104.77 | 92.46 | 100.44 | 71.23 | 20.59% | 11,835,035 |
| Nov 26, 2024 | 100.65 | 111.11 | 75.65 | 83.29 | 59.07 | -26.17% | 13,852,013 |
| Nov 25, 2024 | 141.32 | 141.32 | 105.73 | 112.82 | 80.01 | -12.50% | 11,092,451 |
| Nov 22, 2024 | 119.12 | 148.10 | 114.44 | 128.93 | 91.43 | 8.79% | 10,394,252 |
| Nov 21, 2024 | 215.71 | 220.99 | 105.21 | 118.51 | 84.04 | -31.02% | 21,207,771 |
| Nov 20, 2024 | 164.20 | 191.30 | 160.30 | 171.80 | 121.84 | 20.85% | 11,953,130 |
| Nov 19, 2024 | 118.00 | 153.50 | 113.00 | 142.16 | 100.82 | 23.66% | 9,195,649 |
| Nov 18, 2024 | 94.33 | 116.78 | 91.11 | 114.96 | 81.53 | 25.61% | 7,226,292 |
| Nov 15, 2024 | 89.55 | 96.50 | 83.26 | 91.52 | 64.90 | 7.39% | 4,564,818 |
| Nov 14, 2024 | 92.93 | 95.77 | 80.42 | 85.22 | 60.44 | -0.09% | 4,601,963 |
| Nov 13, 2024 | 107.56 | 116.97 | 82.02 | 85.30 | 60.49 | -16.36% | 9,043,008 |
| Nov 12, 2024 | 89.62 | 104.00 | 84.77 | 101.98 | 72.32 | 10.12% | 9,103,715 |
| Nov 11, 2024 | 73.45 | 98.00 | 71.56 | 92.61 | 65.68 | 51.30% | 7,611,547 |
| Nov 8, 2024 | 63.74 | 65.35 | 57.77 | 61.21 | 43.41 | -0.42% | 4,471,723 |
| Nov 7, 2024 | 55.26 | 65.80 | 53.71 | 61.47 | 43.59 | 9.94% | 4,832,111 |
| Nov 6, 2024 | 57.03 | 57.13 | 50.10 | 55.91 | 39.65 | 26.18% | 4,755,685 |
| Nov 5, 2024 | 46.54 | 50.32 | 43.50 | 44.31 | 31.42 | 3.82% | 3,709,697 |
| Nov 4, 2024 | 44.24 | 45.98 | 41.80 | 42.68 | 30.27 | -5.85% | 2,388,005 |
| Nov 1, 2024 | 51.96 | 56.27 | 43.80 | 45.33 | 32.15 | -12.34% | 5,074,349 |
| Oct 31, 2024 | 54.10 | 55.25 | 48.60 | 51.71 | 36.67 | -2.34% | 4,144,330 |
| Oct 30, 2024 | 52.83 | 56.75 | 49.26 | 52.95 | 37.55 | -8.28% | 4,624,522 |
| Oct 29, 2024 | 60.29 | 61.70 | 55.21 | 57.73 | 40.94 | 1.73% | 5,478,275 |
| Oct 28, 2024 | 52.89 | 58.30 | 52.20 | 56.75 | 40.25 | 15.49% | 4,302,512 |
| Oct 25, 2024 | 49.75 | 53.27 | 46.71 | 49.14 | 34.85 | -1.07% | 4,741,080 |
| Oct 24, 2024 | 44.11 | 49.80 | 43.75 | 49.67 | 35.22 | 17.67% | 4,122,427 |
| Oct 23, 2024 | 42.46 | 45.27 | 39.12 | 42.21 | 29.93 | -4.50% | 3,671,314 |
| Oct 22, 2024 | 43.14 | 44.82 | 41.53 | 44.20 | 31.35 | 0.50% | 2,537,680 |
| Oct 21, 2024 | 42.21 | 45.42 | 40.32 | 43.98 | 31.19 | 2.61% | 3,041,071 |
| Oct 18, 2024 | 37.02 | 43.83 | 36.88 | 42.86 | 30.40 | 19.72% | 4,114,935 |
| Oct 17, 2024 | 35.47 | 37.51 | 33.25 | 35.80 | 25.39 | -0.61% | 3,075,313 |
| Oct 16, 2024 | 38.00 | 38.00 | 35.25 | 36.02 | 25.54 | -0.17% | 2,847,797 |
| Oct 15, 2024 | 40.10 | 41.71 | 34.58 | 36.08 | 25.59 | -6.38% | 4,803,420 |
| Oct 14, 2024 | 46.60 | 47.40 | 38.48 | 38.54 | 27.33 | -8.95% | 6,918,803 |
| Oct 11, 2024 | 34.87 | 42.41 | 34.52 | 42.33 | 30.02 | 27.42% | 6,787,786 |
| Oct 10, 2024 | 36.00 | 36.00 | 31.45 | 33.22 | 23.56 | -5.09% | 4,549,181 |
| Oct 9, 2024 | 35.24 | 38.06 | 33.74 | 35.00 | 24.82 | -2.80% | 4,746,865 |
| Oct 8, 2024 | 34.23 | 38.10 | 33.71 | 36.01 | 25.54 | 5.60% | 5,370,474 |
| Oct 7, 2024 | 32.22 | 35.92 | 32.00 | 34.10 | 24.18 | 9.44% | 6,239,386 |
| Oct 4, 2024 | 28.40 | 31.16 | 27.60 | 31.16 | 22.10 | 13.56% | 4,899,363 |
| Oct 3, 2024 | 27.34 | 28.15 | 25.80 | 27.44 | 19.46 | -1.12% | 2,972,917 |
| Oct 2, 2024 | 26.50 | 30.47 | 26.26 | 27.75 | 19.68 | 2.13% | 4,198,356 |
| Oct 1, 2024 | 29.17 | 29.24 | 25.52 | 27.17 | 19.27 | -6.34% | 5,333,077 |
| Sep 30, 2024 | 29.10 | 31.17 | 28.65 | 29.01 | 20.57 | -7.76% | 5,116,152 |
| Sep 27, 2024 | 29.58 | 32.45 | 29.08 | 31.45 | 22.30 | 11.13% | 6,641,294 |