Defiance Daily Target 2X Long MSTR ETF (MSTX)
13.87
-2.37
(-14.59%)
USD |
NASDAQ |
Aug 28, 16:00
13.91
+0.04
(+0.29%)
After-Hours: 20:00
MSTX Price : 13.87 for Aug. 28, 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | 15.45 | 15.90 | 13.61 | 13.87 | 11.30M |
| Aug 27, 2026 | 13.98 | 16.76 | 13.49 | 16.24 | 11.87M |
| Aug 26, 2026 | 13.23 | 13.74 | 12.72 | 13.21 | 6.750M |
| Aug 25, 2026 | 12.39 | 14.44 | 12.25 | 14.04 | 10.54M |
| Aug 24, 2026 | 12.99 | 14.25 | 12.48 | 13.15 | 12.64M |
| Aug 21, 2026 | 12.56 | 12.98 | 11.79 | 12.45 | 17.30M |
| Aug 20, 2026 | 11.28 | 11.36 | 10.38 | 11.12 | 17.01M |
| Aug 19, 2026 | 8.01 | 10.06 | 7.99 | 9.63 | 15.23M |
| Aug 18, 2026 | 8.27 | 8.59 | 7.730 | 7.81 | 6.836M |
| Aug 17, 2026 | 7.87 | 8.745 | 7.83 | 8.59 | 6.575M |
| Aug 14, 2026 | 8.16 | 8.19 | 7.61 | 7.82 | 9.936M |
| Aug 13, 2026 | 8.15 | 8.87 | 8.073 | 8.57 | 9.821M |
| Aug 12, 2026 | 8.59 | 8.71 | 8.14 | 8.19 | 5.300M |
| Aug 11, 2026 | 8.64 | 8.970 | 8.245 | 8.41 | 5.994M |
| Aug 10, 2026 | 9.045 | 9.265 | 8.445 | 8.63 | 7.135M |
| Aug 07, 2026 | 9.38 | 10.10 | 8.565 | 9.13 | 12.33M |
| Aug 06, 2026 | 8.455 | 8.86 | 8.34 | 8.59 | 3.570M |
| Aug 05, 2026 | 8.78 | 9.01 | 8.475 | 8.86 | 5.191M |
| Aug 04, 2026 | 8.11 | 8.813 | 8.02 | 8.76 | 4.156M |
| Aug 03, 2026 | 7.77 | 8.475 | 7.61 | 8.26 | 4.375M |
| Jul 31, 2026 | 8.33 | 8.355 | 7.29 | 8.04 | 9.538M |
| Jul 30, 2026 | 8.38 | 8.90 | 8.255 | 8.79 | 5.768M |
| Jul 29, 2026 | 8.60 | 9.28 | 8.08 | 8.08 | 6.866M |
| Jul 28, 2026 | 8.42 | 8.995 | 8.040 | 8.58 | 5.568M |
| Jul 27, 2026 | 8.35 | 9.130 | 8.27 | 9.04 | 6.745M |
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