Defiance Leveraged Long + Income MSTR ETF (MST)
14.92
-1.82
(-10.87%)
USD |
NASDAQ |
Oct 07, 10:46
MST Price : 14.92 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 17.02 | 17.43 | 16.52 | 16.74 | 84588.00 |
| Oct 05, 2026 | 16.78 | 16.99 | 15.95 | 16.67 | 88267.00 |
| Oct 02, 2026 | 16.75 | 17.27 | 15.19 | 15.88 | 72058.00 |
| Oct 01, 2026 | 14.78 | 16.05 | 14.62 | 15.92 | 101165.0 |
| Sep 30, 2026 | 15.96 | 16.32 | 14.48 | 14.65 | 59607.00 |
| Sep 29, 2026 | 16.20 | 16.20 | 14.60 | 14.95 | 57974.00 |
| Sep 28, 2026 | 15.50 | 16.12 | 15.15 | 15.39 | 40364.00 |
| Sep 25, 2026 | 16.41 | 16.41 | 15.50 | 15.72 | 57370.00 |
| Sep 24, 2026 | 16.12 | 16.70 | 15.65 | 16.26 | 57317.00 |
| Sep 23, 2026 | 17.27 | 17.55 | 16.29 | 16.44 | 97543.00 |
| Sep 22, 2026 | 17.46 | 18.10 | 17.38 | 17.38 | 99547.00 |
| Sep 21, 2026 | 17.08 | 17.78 | 16.99 | 17.65 | 180186.0 |
| Sep 18, 2026 | 12.59 | 15.16 | 12.53 | 15.16 | 199133.0 |
| Sep 17, 2026 | 11.57 | 12.03 | 11.29 | 11.93 | 101518.0 |
| Sep 16, 2026 | 11.48 | 11.54 | 10.51 | 10.97 | 247245.0 |
| Sep 15, 2026 | 11.90 | 12.15 | 10.88 | 11.60 | 183068.0 |
| Sep 14, 2026 | 11.85 | 12.82 | 11.85 | 12.76 | 74126.00 |
| Sep 11, 2026 | 11.81 | 13.00 | 11.57 | 11.86 | 107683.0 |
| Sep 10, 2026 | 11.44 | 11.96 | 11.16 | 11.47 | 88580.00 |
| Sep 09, 2026 | 13.79 | 13.79 | 12.18 | 12.19 | 87186.00 |
| Sep 08, 2026 | 13.57 | 13.57 | 12.75 | 12.96 | 99377.00 |
| Sep 04, 2026 | 12.94 | 14.28 | 12.94 | 14.09 | 85505.00 |
| Sep 03, 2026 | 11.88 | 14.40 | 11.82 | 14.40 | 264030.0 |
| Sep 02, 2026 | 11.17 | 11.27 | 10.75 | 11.00 | 59032.00 |
| Sep 01, 2026 | 11.98 | 12.18 | 11.30 | 11.45 | 138976.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median