Defiance Daily Target 2X Long MSTR ETF (MSTX)
18.73
+4.59
(+32.46%)
USD |
NASDAQ |
Sep 18, 16:00
18.50
-0.23
(-1.23%)
After-Hours: 20:00
MSTX Price : 18.73 for Sept. 18, 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 18, 2026 | 14.96 | 18.77 | 14.96 | 18.73 | 11.57M |
| Sep 17, 2026 | 13.69 | 14.39 | 13.24 | 14.14 | 7.638M |
| Sep 16, 2026 | 13.68 | 13.80 | 12.33 | 12.95 | 9.139M |
| Sep 15, 2026 | 14.15 | 14.55 | 12.73 | 13.64 | 10.37M |
| Sep 14, 2026 | 14.02 | 15.41 | 13.98 | 15.29 | 9.419M |
| Sep 11, 2026 | 13.97 | 15.49 | 13.69 | 14.01 | 9.031M |
| Sep 10, 2026 | 13.52 | 14.26 | 13.20 | 13.55 | 6.496M |
| Sep 09, 2026 | 16.50 | 16.55 | 14.45 | 14.46 | 8.739M |
| Sep 08, 2026 | 15.61 | 15.99 | 15.08 | 15.35 | 6.762M |
| Sep 04, 2026 | 15.52 | 17.21 | 15.46 | 16.79 | 8.338M |
| Sep 03, 2026 | 13.85 | 17.37 | 13.76 | 17.33 | 13.08M |
| Sep 02, 2026 | 12.88 | 13.15 | 12.47 | 12.84 | 6.520M |
| Sep 01, 2026 | 13.96 | 14.36 | 12.92 | 13.21 | 9.019M |
| Aug 31, 2026 | 14.10 | 15.14 | 13.50 | 15.07 | 6.586M |
| 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 |
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