Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
8.54
+0.13 (1.55%)
At close: Jul 17, 2026, 4:00 PM EDT
8.56
+0.02 (0.23%)
After-hours: Jul 17, 2026, 7:59 PM EDT
MSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 27.39 | 27.74 | 26.43 | 26.51 | 26.51 | -7.37% | 2,781,275 |
| May 26, 2026 | 29.16 | 31.14 | 28.38 | 28.62 | 28.62 | - | 2,477,390 |
| May 22, 2026 | 30.26 | 30.76 | 28.41 | 28.62 | 28.62 | -6.41% | 2,803,011 |
| May 21, 2026 | 30.30 | 31.98 | 29.65 | 30.58 | 30.58 | -1.20% | 2,146,842 |
| May 20, 2026 | 30.95 | 32.20 | 30.03 | 30.95 | 30.95 | 1.41% | 1,647,049 |
| May 19, 2026 | 30.38 | 31.93 | 30.19 | 30.52 | 30.52 | -2.77% | 1,798,569 |
| May 18, 2026 | 32.31 | 32.32 | 29.50 | 31.39 | 31.39 | -12.00% | 2,763,103 |
| May 15, 2026 | 37.68 | 37.68 | 34.11 | 35.67 | 35.67 | -10.38% | 2,319,740 |
| May 14, 2026 | 36.01 | 42.28 | 34.85 | 39.80 | 39.80 | 9.70% | 3,201,514 |
| May 13, 2026 | 38.00 | 38.03 | 35.20 | 36.28 | 36.28 | -7.00% | 2,600,298 |
| May 12, 2026 | 41.94 | 42.39 | 37.00 | 39.01 | 39.01 | -11.78% | 2,376,053 |
| May 11, 2026 | 41.32 | 44.63 | 38.40 | 44.22 | 44.22 | 9.10% | 3,170,584 |
| May 8, 2026 | 36.99 | 40.67 | 36.45 | 40.53 | 40.53 | 8.51% | 2,578,773 |
| May 7, 2026 | 39.56 | 39.56 | 35.70 | 37.35 | 37.35 | -7.96% | 2,520,821 |
| May 6, 2026 | 39.46 | 41.17 | 38.38 | 40.58 | 40.58 | -0.20% | 2,574,826 |