Defiance Daily Target 2x Long MSTR ETF (MSTX)

10.62
+0.23 (2.21%)
NASDAQ · Last Trade: Nov 11th, 11:27 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202610.2810.9110.2410.626,538,55110.62
11/10/202610.5711.349.9410.396,995,64610.39
11/09/202611.0211.8910.6411.226,264,49511.22
11/06/202611.6512.1411.2211.854,896,31611.85
11/05/202614.0114.3210.8112.0113,064,85912.01
11/04/202613.4715.3513.3614.649,636,39114.64
11/03/202612.5513.8512.4813.314,640,84013.31
11/02/202612.6513.6512.1512.445,653,97612.44
10/30/202612.5713.2111.1012.379,739,58412.37
10/29/202614.6915.3714.1314.706,721,68714.70
10/28/202614.3315.5114.1315.476,087,28315.47
10/27/202614.4314.8314.1614.703,626,05614.70
10/26/202614.7315.4413.8514.425,496,21514.42
10/23/202615.4017.0715.3515.754,765,40615.75
10/22/202615.5716.5415.1815.725,788,27415.72
10/21/202615.9817.9615.4417.448,324,09817.44
10/20/202613.3816.0313.3615.186,582,92915.18
10/19/202614.5014.8613.8213.824,512,04813.82
10/16/202616.1416.3213.4014.038,919,77014.03
10/15/202614.4117.3713.8117.367,928,82017.36
10/14/202617.1617.7015.3015.645,986,28715.64
10/13/202618.0018.6717.4517.733,859,64317.73
10/12/202618.0819.2217.4317.905,094,51417.90
10/09/202618.3019.1417.3918.266,269,35318.26
10/08/202617.3418.1416.6717.638,989,23417.63
10/07/202619.2219.4117.9118.098,701,70118.09
10/06/202621.2522.0220.6120.974,893,10220.97
10/05/202620.9621.3719.8820.936,698,16420.93
10/02/202621.3622.3918.8319.829,223,46719.82
10/01/202618.3120.2618.1620.006,921,08420.00
9/30/202620.0820.7818.0018.288,462,85518.28
9/29/202620.3320.3918.1018.656,259,76218.65
9/28/202619.4520.4018.7919.296,479,75319.29
9/25/202620.6220.6519.2019.675,582,33019.67
9/24/202620.3021.3219.6120.468,198,69420.46
9/23/202621.9122.5420.5120.647,751,38420.64
9/22/202622.0522.9921.9622.005,561,35622.00
9/21/202621.3422.5321.3222.3011,032,17622.30
9/18/202614.9618.7714.9618.7311,567,44218.73
9/17/202613.6914.3913.2414.147,630,55814.14
9/16/202613.6813.8012.3312.959,093,75912.95
9/15/202614.1514.5512.7313.6410,312,50013.64
9/14/202614.0215.4113.9715.299,224,19115.29
9/11/202613.9715.4913.6914.019,030,67214.01
9/10/202613.5214.2613.2013.556,400,37113.55
9/09/202616.5016.5514.4514.468,696,97314.46
9/08/202615.6115.9915.0815.356,752,92215.35
9/04/202615.5217.2115.4616.798,337,63416.79
9/03/202613.8517.3713.7617.3313,049,98417.33
9/02/202612.8813.1512.4712.846,499,64012.84
9/01/202613.9614.3612.9213.218,986,25213.21
8/31/202614.1015.1413.5015.076,546,90915.07
8/28/202615.4515.9013.6113.8711,295,09513.87
8/27/202613.9816.7713.4916.2411,829,71116.24
8/26/202613.2313.7412.7213.216,681,06113.21
8/25/202612.3914.4412.2514.0410,499,86814.04
8/24/202612.9914.2512.4813.1512,607,97213.15
8/21/202612.5612.9811.7912.4517,299,14112.45
8/20/202611.2711.3610.3811.1216,881,31311.12
8/19/20268.0110.067.999.6315,105,3419.63
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