Defiance Daily Target 2x Long MSTR ETF (MSTX)

9.6150
+1.8050 (23.11%)
NASDAQ· Last Trade: Aug 19th, 2:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Defiance Daily Target 2x Long MSTR ETF (MSTX)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20268.278.597.737.816,762,4127.81
8/17/20267.878.747.838.596,530,8628.59
8/14/20268.168.197.617.829,936,3927.82
8/13/20268.158.878.078.579,810,2098.57
8/12/20268.598.718.148.195,293,0078.19
8/11/20268.648.978.248.415,984,3348.41
8/10/20269.059.278.458.637,097,9128.63
8/07/20269.3810.118.569.1312,334,8449.13
8/06/20268.458.868.348.593,537,9718.59
8/05/20268.789.018.478.865,173,7178.86
8/04/20268.118.818.028.764,146,6008.76
8/03/20267.778.477.618.264,364,4408.26
7/31/20268.338.367.298.049,538,2198.04
7/30/20268.388.908.268.795,741,7678.79
7/29/20268.609.288.088.086,852,6938.08
7/28/20268.428.998.048.585,537,9158.58
7/27/20268.359.138.279.046,677,5149.04
7/24/20268.118.217.547.866,393,5267.86
7/23/20268.868.957.998.247,901,8008.24
7/22/20269.489.819.089.425,369,9419.42
7/21/20269.7110.329.469.836,443,8279.83
7/20/20268.659.588.549.055,798,8789.05
7/17/20267.888.727.688.545,827,5908.54
7/16/20268.768.888.308.416,797,9438.41
7/15/20269.489.898.869.067,114,9889.06
7/14/20268.609.178.399.087,108,9259.08
7/13/20268.048.417.778.146,193,4798.14
7/10/20269.359.608.368.607,211,4048.60
7/09/20268.489.018.308.497,084,5518.49
7/08/20268.488.708.108.498,491,1548.49
7/07/20269.8010.369.089.179,834,3319.17
7/06/20268.7710.588.659.8511,931,3559.85
7/02/20269.6610.459.279.8313,226,4469.83
7/01/20267.529.407.308.5313,185,1178.53
6/30/20267.307.676.807.4414,612,9327.44
6/29/20267.358.776.868.4811,854,6698.48
6/26/20266.957.706.726.769,295,5126.76
6/25/20269.109.107.267.3311,513,9717.33
6/24/202610.8410.908.629.0112,474,7469.01
6/23/202611.7011.9811.0311.094,297,11211.09
6/22/202613.9314.8511.9012.424,655,18212.42
6/18/202614.3114.3512.0013.087,152,67313.08
6/17/202615.7816.3814.1314.154,708,91414.15
6/16/202617.5018.2015.7015.753,198,88715.75
6/15/202618.6419.4017.9218.034,206,30418.03
6/12/202615.0917.3814.5016.184,024,53316.18
6/11/202614.3015.4913.5915.235,038,18815.23
6/10/202614.3515.4514.0914.093,644,45514.09
6/09/202616.1416.8613.8114.575,560,46314.57
6/08/202616.9417.7916.2917.313,638,51717.31
6/05/202616.5816.9513.8815.549,212,86915.54
6/04/202617.4418.7117.1518.104,612,90018.10
6/03/202619.7520.8417.3517.355,444,26217.35
6/02/202622.4422.4519.6020.277,761,58420.27
6/01/202624.3126.2122.8824.743,720,20224.74
5/29/202625.0229.1024.4128.142,806,28028.14
5/28/202624.7126.3223.1425.623,371,65825.62
5/27/202627.3927.7426.4326.512,749,94026.51
5/26/202629.1631.1428.3828.622,467,55728.62
5/22/202630.2630.7628.4128.622,803,01228.62
5/21/202630.3031.9829.6530.582,130,67330.58
5/20/202630.9532.2030.0330.951,585,00930.95
5/19/202630.3831.9330.1830.521,786,52930.52