Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
16.24
+3.03 (22.94%)
At close: Aug 27, 2026, 4:00 PM EDT
16.25
+0.01 (0.06%)
After-hours: Aug 27, 2026, 4:19 PM EDT
MSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 13.98 | 16.77 | 13.49 | 16.32 | - | 23.54% | 10,648,354 |
| Aug 26, 2026 | 13.23 | 13.74 | 12.72 | 13.21 | 13.21 | -5.91% | 6,515,171 |
| Aug 25, 2026 | 12.39 | 14.44 | 12.25 | 14.04 | 14.04 | 6.77% | 10,469,013 |
| Aug 24, 2026 | 12.99 | 14.25 | 12.48 | 13.15 | 13.15 | 5.62% | 12,589,996 |
| Aug 21, 2026 | 12.56 | 12.98 | 11.79 | 12.45 | 12.45 | 11.96% | 16,593,814 |
| Aug 20, 2026 | 11.28 | 11.36 | 10.38 | 11.12 | 11.12 | 15.47% | 16,691,479 |
| Aug 19, 2026 | 8.01 | 10.06 | 7.99 | 9.63 | 9.63 | 23.30% | 14,208,059 |
| Aug 18, 2026 | 8.27 | 8.59 | 7.73 | 7.81 | 7.81 | -9.08% | 6,721,495 |
| Aug 17, 2026 | 7.87 | 8.75 | 7.83 | 8.59 | 8.59 | 9.85% | 6,574,751 |
| Aug 14, 2026 | 8.16 | 8.19 | 7.61 | 7.82 | 7.82 | -8.75% | 9,936,369 |
| Aug 13, 2026 | 8.15 | 8.87 | 8.07 | 8.57 | 8.57 | 4.64% | 9,820,636 |
| Aug 12, 2026 | 8.59 | 8.71 | 8.14 | 8.19 | 8.19 | -2.62% | 5,300,353 |
| Aug 11, 2026 | 8.64 | 8.97 | 8.25 | 8.41 | 8.41 | -2.55% | 5,993,830 |
| Aug 10, 2026 | 9.05 | 9.27 | 8.45 | 8.63 | 8.63 | -5.48% | 7,135,000 |
| Aug 7, 2026 | 9.38 | 10.11 | 8.57 | 9.13 | 9.13 | 6.29% | 12,334,825 |
| Aug 6, 2026 | 8.46 | 8.86 | 8.34 | 8.59 | 8.59 | -3.05% | 3,570,218 |
| Aug 5, 2026 | 8.78 | 9.01 | 8.48 | 8.86 | 8.86 | 1.14% | 5,190,892 |
| Aug 4, 2026 | 8.11 | 8.81 | 8.02 | 8.76 | 8.76 | 6.05% | 4,155,551 |
| Aug 3, 2026 | 7.77 | 8.48 | 7.61 | 8.26 | 8.26 | 2.74% | 4,374,517 |
| Jul 31, 2026 | 8.33 | 8.36 | 7.29 | 8.04 | 8.04 | -8.53% | 9,538,212 |
| Jul 30, 2026 | 8.38 | 8.90 | 8.26 | 8.79 | 8.79 | 8.79% | 5,768,025 |
| Jul 29, 2026 | 8.60 | 9.28 | 8.08 | 8.08 | 8.08 | -5.83% | 6,866,243 |
| Jul 28, 2026 | 8.42 | 9.00 | 8.04 | 8.58 | 8.58 | -5.09% | 5,567,886 |
| Jul 27, 2026 | 8.35 | 9.13 | 8.27 | 9.04 | 9.04 | 15.01% | 6,745,394 |
| Jul 24, 2026 | 8.11 | 8.21 | 7.54 | 7.86 | 7.86 | -4.61% | 6,393,518 |
| Jul 23, 2026 | 8.86 | 8.95 | 7.99 | 8.24 | 8.24 | -12.53% | 7,912,419 |
| Jul 22, 2026 | 9.48 | 9.81 | 9.08 | 9.42 | 9.42 | -4.17% | 5,382,278 |
| Jul 21, 2026 | 9.71 | 10.32 | 9.46 | 9.83 | 9.83 | 8.62% | 6,535,022 |
| Jul 20, 2026 | 8.65 | 9.58 | 8.54 | 9.05 | 9.05 | 5.97% | 5,831,780 |
| Jul 17, 2026 | 7.88 | 8.73 | 7.68 | 8.54 | 8.54 | 1.55% | 5,827,586 |
| Jul 16, 2026 | 8.76 | 8.88 | 8.31 | 8.41 | 8.41 | -7.17% | 6,882,050 |
| Jul 15, 2026 | 9.48 | 9.89 | 8.86 | 9.06 | 9.06 | -0.22% | 7,158,875 |
| Jul 14, 2026 | 8.60 | 9.17 | 8.39 | 9.08 | 9.08 | 11.55% | 7,157,893 |
| Jul 13, 2026 | 8.04 | 8.41 | 7.77 | 8.14 | 8.14 | -5.35% | 6,207,294 |
| Jul 10, 2026 | 9.35 | 9.60 | 8.36 | 8.60 | 8.60 | 1.30% | 7,211,402 |
| Jul 9, 2026 | 8.48 | 9.01 | 8.30 | 8.49 | 8.49 | - | 7,099,728 |
| Jul 8, 2026 | 8.48 | 8.70 | 8.10 | 8.49 | 8.49 | -7.42% | 8,504,241 |
| Jul 7, 2026 | 9.80 | 10.36 | 9.08 | 9.17 | 9.17 | -6.90% | 9,895,799 |
| Jul 6, 2026 | 8.77 | 10.58 | 8.65 | 9.85 | 9.85 | 0.20% | 11,983,964 |
| Jul 2, 2026 | 9.66 | 10.45 | 9.27 | 9.83 | 9.83 | 15.24% | 13,226,436 |
| 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 |