Daily Target 1.75X Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
28.30
+3.86 (15.79%)
At close: Sep 26, 2024, 4:00 PM
28.73
+0.43 (1.52%)
After-hours: Sep 26, 2024, 7:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 25.96 | 28.80 | 25.68 | 28.30 | 28.30 | 15.79% | 6,360,186 |
| Sep 25, 2024 | 24.42 | 26.14 | 24.30 | 24.44 | 24.44 | -2.32% | 3,039,339 |
| Sep 24, 2024 | 24.02 | 25.12 | 22.99 | 25.02 | 25.02 | 4.64% | 4,338,457 |
| Sep 23, 2024 | 23.15 | 24.35 | 22.63 | 23.91 | 23.91 | 6.08% | 3,959,245 |
| Sep 20, 2024 | 22.47 | 23.45 | 21.70 | 22.54 | 22.54 | -0.22% | 2,483,033 |
| Sep 19, 2024 | 21.42 | 23.60 | 21.25 | 22.59 | 22.59 | 16.08% | 5,683,426 |
| Sep 18, 2024 | 18.94 | 21.21 | 18.45 | 19.46 | 19.46 | 1.83% | 3,911,954 |
| Sep 17, 2024 | 21.00 | 21.40 | 18.52 | 19.11 | 19.11 | -4.83% | 4,843,268 |
| Sep 16, 2024 | 20.72 | 20.90 | 19.55 | 20.08 | 20.08 | -8.06% | 3,473,448 |
| Sep 13, 2024 | 19.19 | 22.29 | 18.94 | 21.84 | 21.84 | 13.87% | 4,331,418 |
| Sep 12, 2024 | 18.74 | 19.99 | 18.30 | 19.18 | 19.18 | 2.02% | 2,220,052 |
| Sep 11, 2024 | 17.57 | 19.22 | 16.76 | 18.80 | 18.80 | -0.48% | 2,837,207 |
| Sep 10, 2024 | 17.26 | 18.91 | 16.88 | 18.89 | 18.89 | 6.60% | 3,512,493 |
| Sep 9, 2024 | 16.45 | 17.82 | 16.01 | 17.72 | 17.72 | 15.36% | 4,026,042 |
| Sep 6, 2024 | 17.40 | 17.80 | 15.18 | 15.36 | 15.36 | -7.41% | 2,900,792 |
| Sep 5, 2024 | 17.33 | 18.34 | 16.54 | 16.59 | 16.59 | -7.32% | 3,296,770 |
| Sep 4, 2024 | 16.80 | 18.21 | 16.29 | 17.90 | 17.90 | 2.81% | 1,965,708 |
| Sep 3, 2024 | 19.87 | 19.87 | 17.32 | 17.41 | 17.41 | -12.86% | 2,780,585 |
| Aug 30, 2024 | 20.52 | 20.71 | 18.90 | 19.98 | 19.98 | -0.40% | 2,204,130 |
| Aug 29, 2024 | 21.24 | 21.88 | 19.65 | 20.06 | 20.06 | 0.45% | 3,939,488 |
| Aug 28, 2024 | 21.60 | 21.66 | 19.60 | 19.97 | 19.97 | -10.05% | 4,433,626 |
| Aug 27, 2024 | 23.50 | 23.70 | 21.70 | 22.20 | 22.20 | -8.87% | 4,817,075 |
| Aug 26, 2024 | 24.64 | 25.89 | 24.10 | 24.36 | 24.36 | -3.10% | 3,659,035 |
| Aug 23, 2024 | 21.78 | 25.69 | 21.28 | 25.14 | 25.14 | 20.75% | 4,727,426 |
| Aug 22, 2024 | 23.04 | 23.20 | 20.77 | 20.82 | 20.82 | -9.40% | 2,655,039 |
| Aug 21, 2024 | 21.00 | 23.30 | 20.64 | 22.98 | 22.98 | 10.16% | 2,718,630 |
| Aug 20, 2024 | 22.59 | 22.94 | 20.01 | 20.86 | 20.86 | -2.11% | 3,169,740 |
| Aug 19, 2024 | 20.86 | 21.58 | 20.17 | 21.31 | 21.31 | 3.10% | 2,077,624 |
| Aug 16, 2024 | 20.78 | 21.59 | 19.24 | 20.67 | 20.67 | 1.52% | 2,334,777 |