Defiance Daily Target 2X Lng MSTR ETF (MSTX)
45.33
-6.38
(-12.34%)
USD |
NASDAQ |
Nov 01, 16:00
45.33
0.00 (0.00%)
After-Hours: 20:00
MSTX Price: 45.33 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 51.96 | 56.27 | 43.80 | 45.33 | 5.000M |
| Oct 31, 2024 | 54.10 | 55.25 | 48.60 | 51.71 | 4.102M |
| Oct 30, 2024 | 52.83 | 56.75 | 49.26 | 52.95 | 4.035M |
| Oct 29, 2024 | 60.29 | 61.70 | 55.21 | 57.73 | 5.421M |
| Oct 28, 2024 | 52.89 | 58.30 | 52.20 | 56.75 | 4.197M |
| Oct 25, 2024 | 49.75 | 53.27 | 46.70 | 49.14 | 4.627M |
| Oct 24, 2024 | 44.11 | 49.80 | 43.75 | 49.67 | 3.987M |
| Oct 23, 2024 | 42.46 | 45.27 | 39.12 | 42.21 | 3.606M |
| Oct 22, 2024 | 43.14 | 44.82 | 41.53 | 44.20 | 2.448M |
| Oct 21, 2024 | 42.21 | 45.42 | 40.32 | 43.98 | 2.996M |
| Oct 18, 2024 | 37.02 | 43.82 | 36.88 | 42.86 | 4.068M |
| Oct 17, 2024 | 35.47 | 37.51 | 33.25 | 35.80 | 3.012M |
| Oct 16, 2024 | 38.00 | 38.00 | 35.25 | 36.02 | 2.771M |
| Oct 15, 2024 | 40.10 | 41.71 | 34.58 | 36.08 | 4.724M |
| Oct 14, 2024 | 46.60 | 47.40 | 38.48 | 38.54 | 6.734M |
| Oct 11, 2024 | 34.87 | 42.41 | 34.52 | 42.33 | 6.710M |
| Oct 10, 2024 | 36.00 | 36.00 | 31.45 | 33.22 | 4.479M |
| Oct 09, 2024 | 35.24 | 38.06 | 33.74 | 35.00 | 4.663M |
| Oct 08, 2024 | 34.23 | 38.10 | 33.71 | 36.01 | 5.277M |
| Oct 07, 2024 | 32.22 | 35.92 | 32.00 | 34.10 | 6.092M |
| Oct 04, 2024 | 28.40 | 31.16 | 27.60 | 31.16 | 4.854M |
| Oct 03, 2024 | 27.34 | 28.15 | 25.80 | 27.44 | 2.918M |
| Oct 02, 2024 | 26.50 | 30.47 | 26.26 | 27.75 | 4.120M |
| Oct 01, 2024 | 29.17 | 29.24 | 25.52 | 27.17 | 5.333M |
| Sep 30, 2024 | 29.10 | 31.17 | 28.65 | 29.01 | 4.975M |
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
15.36
Minimum
Sep 06 2024
57.73
Maximum
Oct 29 2024
29.74
Average
25.08
Median