Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
25.78
-2.37 (-8.42%)
At close: Aug 25, 2025, 4:00 PM
25.61
-0.17 (-0.66%)
After-hours: Aug 25, 2025, 4:23 PM EDT
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.97 | 27.07 | 25.18 | 26.08 | - | -7.35% | 4,803,356 |
| 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 |
| Jul 17, 2025 | 48.56 | 49.49 | 47.48 | 48.34 | 48.34 | -2.21% | 5,032,068 |
| Jul 16, 2025 | 47.84 | 49.74 | 47.37 | 49.43 | 49.43 | 6.07% | 6,426,306 |
| Jul 15, 2025 | 47.34 | 49.76 | 46.44 | 46.60 | 46.60 | -4.13% | 7,948,843 |
| Jul 14, 2025 | 47.74 | 49.75 | 46.48 | 48.61 | 48.61 | 7.54% | 9,199,821 |
| Jul 11, 2025 | 44.50 | 46.10 | 43.01 | 45.20 | 45.20 | 5.76% | 8,452,823 |
| Jul 10, 2025 | 40.95 | 42.87 | 40.72 | 42.74 | 42.74 | 2.81% | 8,393,220 |
| Jul 9, 2025 | 38.95 | 41.73 | 37.83 | 41.57 | 41.57 | 9.37% | 6,953,275 |
| Jul 8, 2025 | 38.64 | 39.03 | 37.33 | 38.01 | 38.01 | 0.45% | 3,888,181 |
| Jul 7, 2025 | 39.26 | 39.80 | 37.83 | 37.84 | 37.84 | -4.25% | 4,142,028 |
| Jul 3, 2025 | 38.90 | 41.62 | 38.84 | 39.52 | 39.52 | 0.56% | 6,324,879 |
| Jul 2, 2025 | 35.80 | 39.88 | 35.35 | 39.30 | 39.30 | 15.18% | 8,691,910 |
| Jul 1, 2025 | 38.62 | 39.05 | 34.11 | 34.12 | 34.12 | -15.46% | 9,574,563 |
| Jun 30, 2025 | 37.70 | 40.95 | 36.56 | 40.36 | 40.36 | 10.70% | 6,842,844 |
| Jun 27, 2025 | 36.76 | 39.22 | 36.45 | 36.46 | 36.46 | -1.51% | 7,670,285 |
| Jun 26, 2025 | 37.08 | 38.32 | 36.65 | 37.02 | 37.02 | -1.49% | 4,986,963 |
| Jun 25, 2025 | 36.88 | 37.74 | 35.87 | 37.58 | 37.58 | 6.10% | 5,183,852 |
| Jun 24, 2025 | 34.90 | 36.78 | 34.38 | 35.42 | 35.42 | 5.32% | 6,582,928 |
| Jun 23, 2025 | 32.79 | 34.24 | 32.13 | 33.63 | 33.63 | -1.61% | 5,003,321 |
| Jun 20, 2025 | 34.75 | 35.35 | 33.33 | 34.18 | 34.18 | 0.03% | 5,281,613 |
| Jun 18, 2025 | 34.58 | 35.24 | 33.87 | 34.17 | 34.17 | -3.42% | 4,990,233 |
| Jun 17, 2025 | 35.32 | 36.05 | 33.86 | 35.38 | 35.38 | -3.83% | 6,450,897 |
| Jun 16, 2025 | 37.85 | 37.93 | 35.90 | 36.79 | 36.79 | -0.57% | 4,975,568 |
| Jun 13, 2025 | 35.53 | 37.08 | 34.64 | 37.00 | 37.00 | 1.34% | 4,240,409 |