Defiance Daily Target 2x Long MSTR ETF (MSTX)

18.26
+0.63 (3.57%)
NASDAQ · Last Trade: Oct 11th, 6:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/17/202613.6914.3913.2414.147,630,43814.14
9/16/202613.6813.8012.3312.959,087,50412.95
9/15/202614.1514.5512.7313.6410,312,10013.64
9/14/202614.0215.4113.9715.299,218,70015.29
9/11/202613.9715.4913.6914.019,030,67214.01
9/10/202613.5214.2613.2013.556,370,44013.55
9/09/202616.5016.5514.4514.468,691,73914.46
9/08/202615.6115.9915.0815.356,752,88715.35
9/04/202615.5217.2115.4616.798,337,63416.79
9/03/202613.8517.3713.7617.3313,047,57917.33
9/02/202612.8813.1512.4712.846,496,47712.84
9/01/202613.9614.3612.9213.218,985,31713.21
8/31/202614.1015.1413.5015.076,542,79115.07
8/28/202615.4515.9013.6113.8711,295,09513.87
8/27/202613.9816.7713.4916.2411,822,94516.24
8/26/202613.2313.7412.7213.216,679,58513.21
8/25/202612.3914.4412.2514.0410,499,85014.04
8/24/202612.9914.2512.4813.1512,606,97213.15
8/21/202612.5612.9811.7912.4517,299,14112.45
8/20/202611.2711.3610.3811.1216,879,04511.12
8/19/20268.0110.067.999.6315,102,5839.63
8/18/20268.278.597.737.816,762,4107.81
8/17/20267.878.747.838.596,530,8628.59
8/14/20268.168.197.617.829,936,3927.82
8/13/20268.158.878.078.579,810,0898.57
8/12/20268.598.718.148.195,293,0038.19
8/11/20268.648.978.248.415,984,3338.41
8/10/20269.059.278.458.637,097,6628.63
8/07/20269.3810.118.569.1312,334,8449.13
8/06/20268.458.868.348.593,537,9718.59
8/05/20268.789.018.478.865,173,3178.86
8/04/20268.118.818.028.764,145,9918.76
8/03/20267.778.477.618.264,364,0388.26
7/31/20268.338.367.298.049,538,2198.04
7/30/20268.388.908.268.795,741,7218.79
7/29/20268.609.288.088.086,852,2908.08
7/28/20268.428.998.048.585,537,9158.58
7/27/20268.359.138.279.046,700,8219.04
7/24/20268.118.217.547.866,393,5267.86
7/23/20268.868.957.998.247,901,7738.24
7/22/20269.489.819.089.425,367,1169.42
7/21/20269.7110.329.469.836,442,3279.83
7/20/20268.659.588.549.055,798,8429.05
7/17/20267.888.727.688.545,827,5908.54
7/16/20268.768.888.308.416,795,1278.41
7/15/20269.489.898.869.067,114,8979.06
7/14/20268.609.178.399.087,107,3159.08
7/13/20268.048.417.778.146,184,0158.14