Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
8.84
+0.25 (2.91%)
Aug 7, 2026, 1:58 PM EDT - Market open
MSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.38 | 10.11 | 9.11 | 9.69 | - | 12.81% | 6,689,350 |
| Aug 6, 2026 | 8.46 | 8.86 | 8.34 | 8.59 | 8.59 | -3.05% | 3,535,061 |
| Aug 5, 2026 | 8.78 | 9.01 | 8.48 | 8.86 | 8.86 | 1.14% | 5,126,198 |
| Aug 4, 2026 | 8.11 | 8.81 | 8.02 | 8.76 | 8.76 | 6.05% | 4,141,874 |
| Aug 3, 2026 | 7.77 | 8.48 | 7.61 | 8.26 | 8.26 | 2.74% | 4,350,764 |
| Jul 31, 2026 | 8.33 | 8.36 | 7.29 | 8.04 | 8.04 | -8.53% | 9,438,857 |
| Jul 30, 2026 | 8.38 | 8.90 | 8.26 | 8.79 | 8.79 | 8.79% | 5,729,326 |
| Jul 29, 2026 | 8.60 | 9.28 | 8.08 | 8.08 | 8.08 | -5.83% | 6,675,729 |
| Jul 28, 2026 | 8.42 | 9.00 | 8.04 | 8.58 | 8.58 | -5.09% | 5,506,328 |
| Jul 27, 2026 | 8.35 | 9.13 | 8.27 | 9.04 | 9.04 | 15.01% | 6,338,117 |
| Jul 24, 2026 | 8.11 | 8.21 | 7.54 | 7.86 | 7.86 | -4.61% | 6,252,438 |
| Jul 23, 2026 | 8.86 | 8.95 | 7.99 | 8.24 | 8.24 | -12.53% | 7,743,912 |
| Jul 22, 2026 | 9.48 | 9.81 | 9.08 | 9.42 | 9.42 | -4.17% | 5,292,601 |
| Jul 21, 2026 | 9.71 | 10.32 | 9.46 | 9.83 | 9.83 | 8.62% | 6,433,141 |
| Jul 20, 2026 | 8.65 | 9.58 | 8.54 | 9.05 | 9.05 | 5.97% | 5,652,547 |
| Jul 17, 2026 | 7.88 | 8.73 | 7.68 | 8.54 | 8.54 | 1.55% | 5,729,041 |
| Jul 16, 2026 | 8.76 | 8.88 | 8.31 | 8.41 | 8.41 | -7.17% | 6,678,520 |
| Jul 15, 2026 | 9.48 | 9.89 | 8.86 | 9.06 | 9.06 | -0.22% | 7,083,783 |
| Jul 14, 2026 | 8.60 | 9.17 | 8.39 | 9.08 | 9.08 | 11.55% | 6,958,383 |
| Jul 13, 2026 | 8.04 | 8.41 | 7.77 | 8.14 | 8.14 | -5.35% | 6,167,279 |
| Jul 10, 2026 | 9.35 | 9.60 | 8.36 | 8.60 | 8.60 | 1.30% | 7,015,825 |
| Jul 9, 2026 | 8.48 | 9.01 | 8.30 | 8.49 | 8.49 | - | 6,915,051 |
| Jul 8, 2026 | 8.48 | 8.70 | 8.10 | 8.49 | 8.49 | -7.42% | 8,353,430 |
| Jul 7, 2026 | 9.80 | 10.36 | 9.08 | 9.17 | 9.17 | -6.90% | 9,589,184 |
| Jul 6, 2026 | 8.77 | 10.58 | 8.65 | 9.85 | 9.85 | 0.20% | 11,531,800 |
| Jul 2, 2026 | 9.66 | 10.45 | 9.27 | 9.83 | 9.83 | 15.24% | 13,167,589 |
| Jul 1, 2026 | 7.52 | 9.40 | 7.30 | 8.53 | 8.53 | 14.65% | 13,282,602 |
| Jun 30, 2026 | 7.30 | 7.67 | 6.80 | 7.44 | 7.44 | -12.26% | 14,659,826 |
| Jun 29, 2026 | 7.35 | 8.77 | 6.86 | 8.48 | 8.48 | 25.44% | 11,869,694 |
| Jun 26, 2026 | 6.95 | 7.70 | 6.72 | 6.76 | 6.76 | -7.78% | 9,295,508 |
| Jun 25, 2026 | 9.10 | 9.10 | 7.26 | 7.33 | 7.33 | -18.65% | 11,572,112 |
| Jun 24, 2026 | 10.84 | 10.90 | 8.62 | 9.01 | 9.01 | -18.76% | 12,531,096 |
| Jun 23, 2026 | 11.70 | 11.98 | 11.03 | 11.09 | 11.09 | -10.71% | 4,315,373 |
| Jun 22, 2026 | 13.93 | 14.85 | 11.90 | 12.42 | 12.42 | -5.05% | 4,667,083 |
| Jun 18, 2026 | 14.31 | 14.35 | 12.00 | 13.08 | 13.08 | -7.56% | 7,152,670 |
| Jun 17, 2026 | 15.78 | 16.38 | 14.13 | 14.15 | 14.15 | -10.16% | 4,723,589 |
| Jun 16, 2026 | 17.50 | 18.20 | 15.70 | 15.75 | 15.75 | -12.65% | 3,208,941 |
| Jun 15, 2026 | 18.64 | 19.40 | 17.92 | 18.03 | 18.03 | 11.43% | 4,216,935 |
| Jun 12, 2026 | 15.09 | 17.39 | 14.50 | 16.18 | 16.18 | 6.24% | 4,024,524 |
| Jun 11, 2026 | 14.30 | 15.49 | 13.59 | 15.23 | 15.23 | 8.09% | 5,057,653 |
| Jun 10, 2026 | 14.35 | 15.45 | 14.09 | 14.09 | 14.09 | -3.29% | 3,675,661 |
| Jun 9, 2026 | 16.14 | 16.86 | 13.81 | 14.57 | 14.57 | -15.83% | 5,572,155 |
| Jun 8, 2026 | 16.95 | 17.79 | 16.29 | 17.31 | 17.31 | 11.39% | 3,668,781 |
| Jun 5, 2026 | 16.58 | 16.95 | 13.88 | 15.54 | 15.54 | -14.14% | 9,212,867 |
| Jun 4, 2026 | 17.44 | 18.71 | 17.15 | 18.10 | 18.10 | 4.32% | 4,627,581 |
| Jun 3, 2026 | 19.75 | 20.84 | 17.35 | 17.35 | 17.35 | -14.41% | 5,508,338 |
| Jun 2, 2026 | 22.44 | 22.45 | 19.60 | 20.27 | 20.27 | -18.07% | 7,812,686 |
| Jun 1, 2026 | 24.31 | 26.22 | 22.88 | 24.74 | 24.74 | -12.08% | 3,757,280 |
| May 29, 2026 | 25.03 | 29.10 | 24.41 | 28.14 | 28.14 | 9.84% | 2,806,279 |
| May 28, 2026 | 24.71 | 26.32 | 23.14 | 25.62 | 25.62 | -3.36% | 3,378,686 |