Defiance Leveraged Long + Income MSTR ETF (MST)
10.97
-0.63
(-5.43%)
USD |
NASDAQ |
Sep 16, 16:00
11.20
+0.23
(+2.10%)
After-Hours: 07:12
MST Price : 10.97 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 12.17 | 12.84 | 11.61 | 12.80 | 99812.00 |
| Aug 28, 2026 | 13.26 | 13.47 | 11.69 | 11.88 | 142246.0 |
| Aug 27, 2026 | 12.17 | 14.18 | 12.00 | 13.80 | 145643.0 |
| Aug 26, 2026 | 11.74 | 12.03 | 11.36 | 11.75 | 82105.00 |
| Aug 25, 2026 | 11.13 | 12.62 | 11.06 | 12.34 | 160576.0 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | 247940.0 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | 128176.0 |
| Aug 20, 2026 | 10.36 | 10.40 | 9.61 | 10.16 | 206255.0 |
| Aug 19, 2026 | 7.73 | 9.28 | 7.73 | 8.96 | 231200.0 |
| Aug 18, 2026 | 8.03 | 8.19 | 7.55 | 7.55 | 92979.00 |
| Aug 17, 2026 | 7.73 | 8.305 | 7.67 | 8.247 | 101336.0 |
| Aug 14, 2026 | 8.04 | 8.04 | 7.50 | 7.674 | 353675.0 |
| Aug 13, 2026 | 8.00 | 8.60 | 7.915 | 8.40 | 164435.0 |
| Aug 12, 2026 | 8.38 | 8.415 | 7.94 | 8.012 | 67840.00 |
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