Defiance Daily Target 2x Long MSTR ETF (MSTX)

36.60
+4.49 (13.98%)
NASDAQ · Last Trade: May 2nd, 2:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202634.1737.8233.6236.603,204,79136.60
4/30/202630.7332.6229.7632.112,037,48632.11
4/29/202632.3532.3528.7829.463,001,20129.46
4/28/202631.6632.8630.0532.352,775,97132.35
4/27/202634.4036.5033.2133.852,866,62833.85
4/24/202637.0037.1833.8034.622,362,18134.62
4/23/202636.7538.8934.9035.254,006,36035.25
4/22/202636.6139.7936.5938.217,354,58438.21
4/21/202634.9035.9032.1332.214,242,37732.21
4/20/202631.7235.2031.0435.123,412,37935.12
4/17/202629.0635.8028.7833.418,236,37933.41
4/16/202625.0727.1723.7027.075,229,27927.07
4/15/202623.8525.2023.0025.177,402,68325.17
4/14/202623.3425.1822.8023.164,213,64123.16
4/13/202619.7121.5519.2321.523,409,63821.52
4/10/202620.8521.4919.9720.342,822,08320.34
4/09/202620.1321.5419.5120.496,669,02920.49
4/08/202621.9422.2019.6620.303,947,25020.30
4/07/202619.4919.8918.1318.983,150,86118.98
4/06/202619.2220.4418.8820.223,098,30820.22
4/02/202617.8918.7516.8517.912,957,38617.91
4/01/202619.9119.9218.4318.854,519,68618.85
3/31/202618.9819.6617.3719.554,236,23419.55
3/30/202621.0321.3218.3218.502,446,81618.50
3/27/202621.3121.5219.3019.993,183,22219.99
3/26/202623.6824.5022.2622.351,899,95722.35
3/25/202625.0326.1823.7624.542,344,25424.54
3/24/202624.4724.9122.9123.582,069,49423.58
3/23/202624.4524.9022.8924.263,685,59024.26
3/20/202624.8324.8422.9223.453,268,63423.45
3/19/202623.2524.9722.5824.363,059,01424.36
3/18/20262.702.772.522.52100,821,51525.20
3/17/20262.742.992.722.90127,490,58229.00
3/16/20262.722.832.652.80124,660,13228.00
3/13/20262.672.792.482.52154,970,39425.20
3/12/20262.442.502.302.44112,606,56624.40
3/11/20262.542.642.372.48114,439,30424.80
3/10/20262.622.642.402.49102,205,90224.90
3/09/20262.412.562.382.5183,321,68725.10
3/06/20262.382.432.262.3286,223,69623.20
3/05/20262.762.812.502.5798,451,33125.70
3/04/20262.722.932.672.81102,723,78628.10
3/03/20262.352.482.162.3390,698,35723.30
3/02/20262.222.612.222.5199,116,15625.10
2/27/20262.222.302.192.2553,920,45422.50
2/26/20262.402.472.212.3874,474,71723.80
2/25/20262.272.552.242.4789,332,64524.70
2/24/20262.012.171.902.1067,976,08021.00
2/23/20262.222.312.042.0871,554,47320.80
2/20/20262.322.522.272.3372,458,05123.30
2/19/20262.082.302.022.2883,336,75222.80
2/18/20262.232.392.102.1465,943,25621.40
2/17/20262.282.392.162.2671,564,49322.60
2/13/20262.232.512.182.4591,009,32524.50
2/12/20262.252.292.022.0963,714,92920.90
2/11/20262.492.502.132.2080,179,00622.00
2/10/20262.492.712.462.4781,031,93524.70
2/09/20262.262.722.182.67125,693,36826.70
2/06/20261.932.571.922.54121,449,34325.40
2/05/20262.202.271.571.67117,382,45316.70
2/04/20262.602.622.232.5579,318,75025.50
2/03/20263.033.032.452.7382,408,88127.30
2/02/20263.013.392.933.0169,842,47630.10