Defiance Daily Target 2X Long MSTR ETF

MSTX
🏛️ usa →
19.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.78 37.78 37.40 37.73 336.7K
09:31 37.57 37.71 37.23 37.23 17.6K
09:32 37.35 37.56 37.24 37.24 31.0K
09:33 37.34 37.75 37.30 37.75 20.4K
09:34 37.68 37.68 37.48 37.60 2.7K
09:35 37.50 37.81 37.45 37.81 18.1K
09:36 37.80 37.90 37.65 37.65 13.0K
09:37 37.70 37.70 37.38 37.57 19.8K
09:38 37.62 37.62 37.41 37.53 18.2K
09:39 37.49 37.72 37.49 37.72 17.4K
09:40 37.72 37.73 37.50 37.55 18.4K
09:41 37.56 37.79 37.52 37.79 15.7K
09:42 37.72 37.72 37.35 37.35 21.2K
09:43 37.31 37.37 37.18 37.24 26.2K
09:44 37.26 37.50 37.26 37.41 34.6K
09:45 37.43 37.52 37.29 37.32 34.4K
09:46 37.37 37.44 37.30 37.35 21.8K
09:47 37.37 37.39 37.20 37.24 37.9K
09:48 37.27 37.45 37.26 37.37 19.3K
09:49 37.43 37.64 37.37 37.59 64.6K
09:50 37.59 37.59 37.20 37.27 25.5K
09:51 37.25 37.28 37.15 37.15 25.5K
09:52 37.16 37.28 37.09 37.15 27.7K
09:53 37.13 37.22 37.04 37.15 20.7K
09:54 37.17 37.17 36.90 36.97 30.3K
09:55 36.99 37.20 36.98 37.20 20.4K
09:56 37.26 37.26 37.12 37.17 33.4K
09:57 37.17 37.31 37.15 37.25 22.5K
09:58 37.27 37.32 37.11 37.17 48.5K
09:59 37.16 37.16 36.95 36.95 23.1K
10:00 37.00 37.14 36.95 37.07 42.9K
10:01 37.00 37.00 36.47 36.50 70.8K
10:02 36.59 36.87 36.59 36.86 14.2K
10:03 36.75 36.96 36.75 36.87 11.3K
10:04 36.85 37.05 36.85 37.05 10.3K
10:05 37.14 37.34 37.02 37.20 50.8K
10:06 37.21 37.25 37.00 37.04 14.7K
10:07 37.08 37.30 37.08 37.29 12.9K
10:08 37.24 37.34 37.24 37.25 18.1K
10:09 37.32 37.37 37.04 37.04 31.4K
10:10 37.08 37.19 37.05 37.11 30.3K
10:11 37.07 37.08 37.04 37.04 9.3K
10:12 37.03 37.18 37.03 37.17 23.1K
10:13 37.22 37.22 37.10 37.10 12.4K
10:14 37.12 37.17 37.03 37.17 20.7K
10:15 37.15 37.15 36.99 37.08 11.2K
10:16 37.22 37.35 37.18 37.18 32.7K
10:17 37.25 37.40 37.25 37.32 42.4K
10:18 37.36 37.46 37.36 37.46 20.4K
10:19 37.48 37.51 37.40 37.47 32.6K
10:20 37.47 37.49 37.34 37.34 12.7K
10:21 37.38 37.55 37.37 37.55 18.8K
10:22 37.56 37.57 37.42 37.42 37.5K
10:23 37.45 37.47 37.39 37.45 8.1K
10:24 37.54 37.54 37.36 37.38 31.7K
10:25 37.44 37.44 37.27 37.32 35.1K
10:26 37.28 37.40 37.28 37.40 8.6K
10:27 37.40 37.43 37.39 37.43 2.4K
10:28 37.45 37.56 37.45 37.48 44.2K
10:29 37.48 37.55 37.47 37.47 13.3K
10:30 37.51 37.58 37.48 37.48 29.3K
10:31 37.45 37.51 37.44 37.51 6.2K
10:32 37.52 37.52 37.35 37.39 8.3K
10:33 37.34 37.50 37.34 37.50 3.6K
10:34 37.51 37.69 37.51 37.65 25.0K
10:35 37.65 37.66 37.56 37.56 16.5K
10:36 37.61 37.63 37.49 37.52 24.2K
10:37 37.55 37.60 37.51 37.57 17.3K
10:38 37.57 37.57 37.45 37.45 47.2K
10:39 37.43 37.51 37.43 37.48 4.5K
10:40 37.48 37.48 37.39 37.39 14.3K
10:41 37.39 37.42 37.27 37.32 9.3K
10:42 37.28 37.31 37.25 37.28 17.0K
10:43 37.23 37.27 37.16 37.27 36.4K
10:44 37.25 37.36 37.19 37.33 11.6K
10:45 37.34 37.45 37.32 37.45 11.2K
10:46 37.45 37.47 37.40 37.45 22.8K
10:47 37.44 37.44 37.39 37.43 11.6K
10:48 37.39 37.39 37.03 37.04 22.0K
10:49 37.07 37.09 36.90 36.95 17.8K
10:50 36.94 36.95 36.88 36.95 21.4K
10:51 36.95 37.00 36.89 37.00 12.6K
10:52 37.00 37.04 36.98 37.02 11.8K
10:53 37.00 37.03 36.83 36.85 20.0K
10:54 36.85 36.91 36.84 36.91 17.4K
10:55 36.97 36.97 36.88 36.89 26.2K
10:56 36.92 36.93 36.82 36.93 6.3K
10:57 36.94 36.95 36.85 36.94 24.0K
10:58 36.95 36.95 36.65 36.66 28.6K
10:59 36.66 36.78 36.66 36.78 11.5K
11:00 36.80 36.83 36.70 36.73 17.0K
11:01 36.71 36.89 36.71 36.89 15.0K
11:02 36.87 36.87 36.75 36.86 14.6K
11:03 36.80 36.80 36.72 36.72 11.1K
11:04 36.73 36.86 36.71 36.85 9.1K
11:05 36.86 36.86 36.58 36.60 9.6K
11:06 36.58 36.69 36.56 36.64 12.6K
11:07 36.67 36.75 36.63 36.70 11.4K
11:08 36.73 36.78 36.71 36.75 6.5K
11:09 36.75 36.76 36.73 36.72 7.3K
11:10 36.76 36.78 36.73 36.73 15.2K
11:11 36.65 36.66 36.54 36.54 25.4K
11:12 36.55 36.55 36.31 36.49 32.1K
11:13 36.44 36.48 36.40 36.40 21.1K
11:14 36.46 36.46 36.34 36.42 10.7K
11:15 36.42 36.46 36.34 36.34 16.1K
11:16 36.31 36.45 36.27 36.42 23.2K
11:17 36.44 36.54 36.44 36.54 23.8K
11:18 36.58 36.58 36.51 36.56 14.8K
11:19 36.59 36.59 36.49 36.56 9.0K
11:20 36.57 36.57 36.40 36.45 5.7K
11:21 36.41 36.47 36.40 36.47 45.4K
11:22 36.40 36.54 36.40 36.54 6.8K
11:23 36.53 36.59 36.50 36.59 14.2K
11:24 36.59 36.59 36.55 36.57 3.8K
11:25 36.54 36.62 36.44 36.52 10.2K
11:26 36.54 36.54 36.47 36.53 6.3K
11:27 36.43 36.43 36.35 36.35 6.9K
11:28 36.46 36.48 36.46 36.48 1.4K
11:29 36.46 36.52 36.45 36.52 5.0K
11:30 36.47 36.56 36.47 36.56 7.6K
11:31 36.62 36.64 36.54 36.56 10.0K
11:32 36.56 36.56 36.45 36.48 5.9K
11:33 36.48 36.50 36.46 36.48 4.0K
11:34 36.46 36.46 36.41 36.41 3.2K
11:35 36.40 36.47 36.36 36.38 2.2K
11:36 36.32 36.41 36.32 36.37 5.4K
11:37 36.42 36.46 36.41 36.41 5.9K
11:38 36.45 36.45 36.32 36.35 6.8K
11:39 36.31 36.31 36.13 36.13 19.4K
11:40 36.14 36.27 36.13 36.27 6.1K
11:41 36.24 36.29 36.24 36.26 3.3K
11:42 36.25 36.29 36.19 36.29 14.9K
11:43 36.20 36.20 36.20 36.20 5.6K
11:44 36.34 36.34 36.25 36.28 4.0K
11:45 36.27 36.34 36.26 36.34 5.8K
11:46 36.31 36.31 36.24 36.24 10.6K
11:47 36.28 36.29 36.20 36.26 5.8K
11:48 36.30 36.30 36.25 36.25 12.6K
11:49 36.25 36.26 36.20 36.26 14.7K
11:50 36.22 36.24 36.06 36.08 17.0K
11:51 36.07 36.08 35.91 36.04 77.1K
11:52 36.09 36.11 36.03 36.11 4.7K
11:53 36.11 36.24 36.11 36.24 6.5K
11:54 36.24 36.26 36.21 36.21 9.8K
11:55 36.25 36.31 36.21 36.28 4.4K
11:56 36.20 36.20 36.13 36.13 8.4K
11:57 36.15 36.20 36.14 36.18 2.5K
11:58 36.15 36.23 36.15 36.23 5.6K
11:59 36.27 36.31 36.16 36.16 9.8K
12:00 36.18 36.28 36.18 36.28 2.1K
12:01 36.24 36.24 36.08 36.08 3.5K
12:02 36.01 36.01 35.99 36.01 13.6K
12:03 36.06 36.08 35.99 36.08 4.8K
12:04 36.08 36.15 36.08 36.15 2.8K
12:05 36.13 36.15 36.12 36.15 6.4K
12:06 36.15 36.15 36.07 36.09 2.0K
12:07 36.08 36.17 36.08 36.17 13.7K
12:08 36.12 36.15 36.09 36.15 5.2K
12:09 36.17 36.21 36.17 36.17 4.9K
12:10 36.21 36.21 36.14 36.15 23.1K
12:11 36.16 36.21 36.14 36.20 14.8K
12:12 36.19 36.30 36.16 36.30 7.1K
12:13 36.30 36.51 36.30 36.51 23.9K
12:14 36.54 36.65 36.53 36.65 8.5K
12:15 36.66 36.66 36.54 36.57 23.1K
12:16 36.63 36.69 36.63 36.67 16.6K
12:17 36.69 36.70 36.63 36.69 6.2K
12:18 36.70 36.70 36.60 36.63 8.9K
12:19 36.61 36.64 36.61 36.62 4.7K
12:20 36.62 36.68 36.61 36.64 8.3K
12:21 36.59 36.63 36.59 36.60 4.8K
12:22 36.63 36.63 36.56 36.60 3.3K
12:23 36.70 36.73 36.70 36.73 4.5K
12:24 36.69 36.69 36.65 36.66 6.3K
12:25 36.68 36.69 36.65 36.69 9.9K
12:26 36.69 36.71 36.64 36.67 6.1K
12:27 36.60 36.62 36.60 36.62 1.8K
12:28 36.62 36.63 36.58 36.63 2.7K
12:29 36.60 36.67 36.59 36.67 4.4K
12:30 36.64 36.67 36.62 36.67 7.8K
12:31 36.72 36.75 36.72 36.75 6.7K
12:32 36.78 36.78 36.74 36.74 4.2K
12:33 36.75 36.76 36.75 36.76 1.2K
12:34 36.77 36.79 36.69 36.69 5.0K
12:35 36.73 36.74 36.69 36.74 6.7K
12:36 36.73 36.81 36.73 36.80 2.5K
12:37 36.80 36.83 36.79 36.81 4.3K
12:38 36.81 36.81 36.79 36.79 0.7K
12:39 36.77 36.78 36.76 36.77 1.8K
12:40 36.76 36.77 36.68 36.70 7.3K
12:41 36.75 36.78 36.75 36.75 4.8K
12:42 36.79 36.84 36.73 36.82 5.5K
12:43 36.83 36.87 36.78 36.81 4.6K
12:44 36.78 36.78 36.73 36.73 1.9K
12:45 36.70 36.73 36.60 36.60 10.2K
12:46 36.57 36.57 36.44 36.46 21.1K
12:47 36.43 36.54 36.43 36.54 5.2K
12:48 36.54 36.54 36.49 36.52 7.0K
12:49 36.52 36.58 36.52 36.55 2.0K
12:50 36.54 36.63 36.52 36.63 16.7K
12:51 36.66 36.73 36.66 36.73 2.7K
12:52 36.77 36.80 36.75 36.75 8.3K
12:53 36.78 36.87 36.78 36.86 3.1K
12:54 36.86 36.86 36.76 36.76 9.2K
12:55 36.78 36.82 36.78 36.81 3.0K
12:56 36.79 36.82 36.79 36.79 2.0K
12:57 36.80 36.82 36.76 36.82 3.8K
12:58 36.81 36.81 36.76 36.77 3.8K
12:59 36.69 36.69 36.63 36.68 3.0K
13:00 36.65 36.70 36.65 36.70 2.2K
13:01 36.68 36.68 36.62 36.62 5.1K
13:02 36.60 36.61 36.45 36.45 5.5K
13:03 36.50 36.50 36.47 36.49 3.2K
13:04 36.52 36.52 36.46 36.46 5.7K
13:05 36.49 36.49 36.38 36.38 2.8K
13:06 36.39 36.45 36.39 36.45 3.7K
13:07 36.46 36.46 36.41 36.45 2.8K
13:08 36.42 36.42 36.33 36.37 10.4K
13:09 36.35 36.38 36.33 36.33 9.8K
13:10 36.33 36.39 36.33 36.39 2.4K
13:11 36.35 36.36 36.33 36.33 2.5K
13:12 36.31 36.35 36.31 36.35 3.7K
13:13 36.32 36.40 36.29 36.40 2.7K
13:14 36.38 36.38 36.37 36.37 1.0K
13:15 36.35 36.35 36.28 36.28 2.7K
13:16 36.27 36.39 36.25 36.39 5.4K
13:17 36.43 36.47 36.43 36.47 2.7K
13:18 36.44 36.50 36.39 36.48 9.7K
13:19 36.50 36.52 36.50 36.52 2.8K
13:20 36.52 36.58 36.52 36.57 4.8K
13:21 36.60 36.60 36.57 36.57 2.8K
13:22 36.57 36.62 36.57 36.62 3.1K
13:23 36.63 36.65 36.59 36.65 2.5K
13:24 36.65 36.65 36.60 36.60 1.6K
13:25 36.60 36.64 36.60 36.64 1.5K
13:26 36.66 36.69 36.60 36.62 3.3K
13:27 36.60 36.66 36.60 36.66 3.5K
13:28 36.70 36.70 36.70 36.70 0.3K
13:29 36.67 36.70 36.66 36.68 3.0K
13:30 36.65 36.74 36.64 36.69 4.8K
13:31 36.73 36.74 36.65 36.74 4.0K
13:32 36.68 36.70 36.64 36.66 2.9K
13:33 36.64 36.64 36.59 36.60 8.6K
13:34 36.59 36.63 36.59 36.63 5.4K
13:35 36.66 36.69 36.59 36.59 5.0K
13:36 36.60 36.62 36.59 36.59 0.7K
13:37 36.58 36.67 36.58 36.67 2.9K
13:38 36.71 36.71 36.64 36.64 4.7K
13:39 36.60 36.60 36.43 36.44 4.4K
13:40 36.42 36.52 36.42 36.52 1.5K
13:41 36.52 36.56 36.52 36.55 0.8K
13:42 36.52 36.52 36.50 36.50 0.3K
13:43 36.52 36.52 36.46 36.46 3.3K
13:44 36.49 36.49 36.35 36.36 21.4K
13:45 36.38 36.41 36.35 36.41 3.3K
13:46 36.38 36.45 36.37 36.45 7.6K
13:47 36.43 36.43 36.43 36.42 1.0K
13:48 36.39 36.44 36.37 36.41 6.0K
13:49 36.43 36.46 36.43 36.45 9.6K
13:50 36.40 36.41 36.30 36.30 9.3K
13:51 36.24 36.30 36.24 36.27 7.6K
13:52 36.26 36.26 36.17 36.19 11.1K
13:53 36.19 36.25 36.18 36.23 12.2K
13:54 36.24 36.25 36.18 36.18 30.1K
13:55 36.19 36.19 36.08 36.11 6.4K
13:56 36.14 36.23 36.13 36.23 3.2K
13:57 36.21 36.28 36.21 36.23 2.9K
13:58 36.21 36.26 36.21 36.26 8.3K
13:59 36.26 36.28 36.26 36.28 1.0K
14:00 36.29 36.29 36.22 36.24 3.6K
14:01 36.26 36.35 36.26 36.35 2.3K
14:02 36.32 36.36 36.29 36.30 5.9K
14:03 36.30 36.31 36.28 36.31 1.9K
14:04 36.31 36.31 36.28 36.28 4.8K
14:05 36.27 36.31 36.27 36.28 1.8K
14:06 36.29 36.29 36.26 36.26 1.6K
14:07 36.22 36.31 36.22 36.31 8.5K
14:08 36.32 36.32 36.31 36.31 1.1K
14:09 36.31 36.43 36.31 36.43 7.4K
14:10 36.45 36.45 36.37 36.37 3.1K
14:11 36.36 36.38 36.33 36.33 1.9K
14:12 36.35 36.37 36.33 36.33 4.7K
14:13 36.31 36.41 36.31 36.41 2.9K
14:14 36.50 36.50 36.50 36.50 2.3K
14:15 36.51 36.53 36.50 36.53 6.0K
14:16 36.51 36.51 36.50 36.50 1.2K
14:17 36.52 36.55 36.49 36.49 2.2K
14:18 36.43 36.45 36.43 36.45 2.8K
14:20 36.48 36.48 36.37 36.37 2.8K
14:21 36.32 36.37 36.32 36.36 5.2K
14:22 36.36 36.45 36.36 36.41 4.2K
14:23 36.45 36.48 36.45 36.48 2.1K
14:24 36.44 36.46 36.44 36.46 1.8K
14:25 36.47 36.47 36.42 36.44 3.5K
14:26 36.42 36.45 36.42 36.42 1.0K
14:27 36.42 36.47 36.42 36.45 2.5K
14:28 36.41 36.44 36.41 36.42 2.1K
14:29 36.42 36.45 36.42 36.43 4.2K
14:30 36.45 36.45 36.31 36.31 6.5K
14:31 36.34 36.34 36.23 36.27 6.3K
14:32 36.33 36.33 36.22 36.22 23.7K
14:33 36.24 36.26 36.24 36.25 12.3K
14:34 36.22 36.24 36.20 36.20 3.6K
14:35 36.22 36.24 36.18 36.24 6.1K
14:36 36.21 36.21 36.17 36.19 7.0K
14:37 36.19 36.19 36.16 36.16 4.6K
14:38 36.16 36.16 36.11 36.11 4.0K
14:39 36.14 36.19 36.14 36.18 2.9K
14:40 36.14 36.18 36.12 36.17 3.0K
14:41 36.18 36.19 36.18 36.19 2.6K
14:42 36.18 36.20 36.16 36.20 3.3K
14:43 36.19 36.19 36.13 36.18 6.2K
14:44 36.21 36.24 36.21 36.21 2.6K
14:45 36.18 36.22 36.16 36.22 3.0K
14:46 36.24 36.26 36.24 36.26 1.6K
14:47 36.23 36.23 36.20 36.20 1.5K
14:48 36.22 36.22 36.12 36.13 21.4K
14:49 36.15 36.16 36.14 36.16 3.3K
14:50 36.11 36.16 36.10 36.15 2.8K
14:51 36.15 36.15 36.06 36.07 6.4K
14:52 36.06 36.11 36.06 36.06 4.7K
14:53 36.06 36.10 36.05 36.05 6.3K
14:54 36.06 36.10 36.04 36.10 6.8K
14:55 36.12 36.13 36.10 36.13 5.7K
14:56 36.06 36.13 36.06 36.11 5.6K
14:57 36.12 36.15 36.12 36.15 2.4K
14:58 36.15 36.16 36.10 36.16 10.3K
14:59 36.17 36.17 36.15 36.17 1.3K
15:00 36.19 36.19 36.13 36.14 2.8K
15:01 36.15 36.27 36.15 36.27 5.1K
15:02 36.26 36.27 36.21 36.27 10.3K
15:03 36.25 36.27 36.25 36.27 4.7K
15:04 36.22 36.25 36.21 36.24 18.2K
15:05 36.29 36.31 36.23 36.31 7.3K
15:06 36.29 36.31 36.29 36.29 5.4K
15:07 36.30 36.33 36.29 36.33 7.3K
15:08 36.36 36.40 36.34 36.40 2.1K
15:09 36.40 36.40 36.34 36.38 8.3K
15:10 36.39 36.39 36.33 36.34 15.9K
15:11 36.31 36.36 36.31 36.34 21.5K
15:12 36.32 36.37 36.30 36.37 29.6K
15:13 36.37 36.44 36.36 36.38 14.1K
15:14 36.40 36.40 36.33 36.35 30.5K
15:15 36.33 36.35 36.33 36.35 10.4K
15:16 36.39 36.52 36.37 36.52 13.6K
15:17 36.53 36.64 36.50 36.59 40.4K
15:18 36.58 36.59 36.37 36.40 11.3K
15:19 36.36 36.37 36.34 36.37 9.9K
15:20 36.36 36.39 36.35 36.39 6.3K
15:21 36.43 36.61 36.43 36.59 23.6K
15:22 36.58 36.66 36.57 36.63 15.7K
15:23 36.65 36.72 36.65 36.72 10.2K
15:24 36.70 36.70 36.66 36.70 3.0K
15:25 36.73 36.73 36.70 36.73 19.1K
15:26 36.78 36.84 36.74 36.78 29.1K
15:27 36.76 36.76 36.74 36.74 6.0K
15:28 36.76 36.78 36.72 36.73 7.2K
15:29 36.71 36.78 36.71 36.76 10.2K
15:30 36.80 36.85 36.79 36.80 23.0K
15:31 36.73 36.73 36.62 36.65 19.3K
15:32 36.64 36.73 36.64 36.71 11.3K
15:33 36.73 36.74 36.70 36.70 5.7K
15:34 36.69 36.72 36.69 36.70 3.5K
15:35 36.71 36.73 36.68 36.68 5.4K
15:36 36.66 36.69 36.66 36.69 8.4K
15:37 36.68 36.73 36.68 36.69 6.5K
15:38 36.71 36.71 36.67 36.70 4.8K
15:39 36.71 36.78 36.69 36.78 12.3K
15:40 36.76 36.76 36.67 36.67 7.3K
15:41 36.73 36.82 36.72 36.82 3.8K
15:42 36.83 36.83 36.76 36.76 10.9K
15:43 36.75 36.76 36.69 36.69 9.9K
15:44 36.71 36.77 36.71 36.72 33.5K
15:45 36.74 36.83 36.74 36.80 50.4K
15:46 36.78 36.78 36.75 36.76 28.6K
15:47 36.75 36.79 36.73 36.78 11.2K
15:48 36.78 36.78 36.73 36.78 10.8K
15:49 36.76 36.77 36.73 36.77 6.4K
15:50 36.78 36.82 36.75 36.82 20.0K
15:51 36.85 36.91 36.84 36.91 18.3K
15:52 36.90 36.91 36.87 36.90 9.4K
15:53 36.91 36.92 36.88 36.91 5.3K
15:54 36.93 36.97 36.87 36.87 16.4K
15:55 36.89 36.89 36.81 36.88 18.1K
15:56 36.88 36.88 36.76 36.81 7.0K
15:57 36.80 36.81 36.79 36.80 5.7K
15:58 36.75 36.80 36.75 36.76 7.7K
15:59 36.77 36.80 36.76 36.79 167.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available