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 32.77 32.85 32.63 32.63 628.6K
09:31 32.56 32.56 32.21 32.21 122.9K
09:32 32.29 32.45 32.13 32.45 30.7K
09:33 32.62 32.87 32.50 32.87 49.7K
09:34 32.78 32.90 32.70 32.70 42.0K
09:35 32.72 33.05 32.72 33.00 24.2K
09:36 33.01 33.03 32.93 32.98 30.1K
09:37 32.99 33.08 32.89 32.89 20.8K
09:38 32.92 33.41 32.88 33.39 41.7K
09:39 33.37 33.51 33.35 33.45 54.8K
09:40 33.47 33.47 33.26 33.27 23.5K
09:41 33.28 33.55 33.28 33.52 29.2K
09:42 33.53 33.71 33.53 33.68 28.3K
09:43 33.64 33.74 33.64 33.69 41.6K
09:44 33.71 33.77 33.62 33.62 13.7K
09:45 33.68 33.82 33.62 33.71 30.1K
09:46 33.75 33.88 33.75 33.85 15.5K
09:47 33.89 34.08 33.87 34.04 73.3K
09:48 34.05 34.10 34.00 34.10 24.9K
09:49 34.13 34.24 33.96 33.99 30.0K
09:50 33.89 33.96 33.72 33.72 33.9K
09:51 33.78 33.78 33.61 33.61 17.5K
09:52 33.70 33.83 33.70 33.77 28.4K
09:53 33.75 33.76 33.47 33.47 24.4K
09:54 33.50 33.59 33.48 33.59 42.7K
09:55 33.53 33.62 33.53 33.62 19.1K
09:56 33.62 33.68 33.57 33.68 11.3K
09:57 33.62 33.65 33.50 33.57 22.2K
09:58 33.58 33.86 33.55 33.80 20.9K
09:59 33.82 33.82 33.72 33.72 10.0K
10:00 33.77 33.85 33.64 33.69 20.6K
10:01 33.71 33.76 33.62 33.62 18.6K
10:02 33.61 33.65 33.46 33.57 16.6K
10:03 33.59 33.59 33.43 33.43 9.3K
10:04 33.48 33.60 33.40 33.54 12.2K
10:05 33.52 33.60 33.49 33.49 23.4K
10:06 33.45 33.50 33.33 33.34 20.0K
10:07 33.40 33.40 33.19 33.20 23.2K
10:08 33.15 33.35 33.15 33.33 18.7K
10:09 33.27 33.31 33.22 33.30 18.6K
10:10 33.33 33.40 33.26 33.40 21.9K
10:11 33.44 33.50 33.19 33.19 27.3K
10:12 33.21 33.21 33.09 33.15 19.2K
10:13 33.16 33.25 33.11 33.25 27.6K
10:14 33.22 33.40 33.22 33.27 16.3K
10:15 33.28 33.44 33.28 33.43 12.8K
10:16 33.46 33.46 33.25 33.29 13.9K
10:17 33.29 33.36 33.27 33.36 10.3K
10:18 33.24 33.40 33.24 33.40 14.0K
10:19 33.43 33.46 33.34 33.34 14.8K
10:20 33.36 33.46 33.35 33.43 34.0K
10:21 33.42 33.44 33.38 33.40 10.3K
10:22 33.35 33.35 33.19 33.19 16.0K
10:23 33.19 33.19 33.13 33.14 16.0K
10:24 33.10 33.21 33.10 33.21 15.0K
10:25 33.22 33.25 33.12 33.23 12.8K
10:26 33.23 33.23 33.15 33.15 6.8K
10:27 33.16 33.17 32.99 33.00 27.9K
10:28 32.96 33.05 32.96 33.03 17.3K
10:29 33.01 33.03 32.96 33.02 13.5K
10:30 33.05 33.10 32.95 32.95 12.0K
10:31 32.95 32.97 32.87 32.89 38.2K
10:32 32.90 32.98 32.90 32.95 15.0K
10:33 32.93 33.04 32.93 33.03 23.5K
10:34 33.02 33.06 32.96 32.97 12.8K
10:35 32.97 33.02 32.93 33.00 8.9K
10:36 33.01 33.06 32.99 33.06 11.7K
10:37 33.09 33.10 32.98 32.98 10.9K
10:38 32.98 33.07 32.98 33.06 11.0K
10:39 33.04 33.04 32.89 32.89 39.0K
10:40 32.91 32.96 32.88 32.93 5.8K
10:41 32.97 32.98 32.94 32.94 5.5K
10:42 32.91 32.97 32.91 32.94 5.7K
10:43 32.99 33.05 32.97 32.97 12.2K
10:44 32.97 33.07 32.97 33.07 4.6K
10:45 33.08 33.13 33.04 33.05 9.1K
10:46 33.01 33.06 32.98 32.99 9.2K
10:47 33.02 33.04 32.97 32.97 7.5K
10:48 32.91 32.98 32.87 32.98 8.7K
10:49 32.95 33.00 32.95 32.99 1.7K
10:50 33.00 33.05 33.00 33.03 22.1K
10:51 33.03 33.03 32.94 32.97 9.8K
10:52 32.99 33.03 32.99 33.03 3.4K
10:53 33.04 33.15 33.04 33.15 26.8K
10:54 33.13 33.21 33.13 33.18 22.9K
10:55 33.19 33.19 33.09 33.10 7.2K
10:56 33.10 33.13 33.03 33.03 3.2K
10:57 33.04 33.11 33.00 33.11 8.9K
10:58 33.10 33.11 33.06 33.07 11.3K
10:59 33.01 33.05 33.01 33.03 2.4K
11:00 33.03 33.08 33.01 33.01 6.7K
11:01 33.03 33.25 33.03 33.19 9.4K
11:02 33.21 33.21 33.16 33.20 9.2K
11:03 33.23 33.23 33.17 33.22 7.0K
11:04 33.24 33.24 33.16 33.20 5.3K
11:05 33.23 33.24 33.21 33.23 7.3K
11:06 33.28 33.32 33.26 33.30 8.9K
11:07 33.31 33.31 33.24 33.24 6.1K
11:08 33.20 33.36 33.20 33.32 2.6K
11:09 33.29 33.34 33.27 33.31 4.1K
11:10 33.40 33.46 33.40 33.46 4.9K
11:11 33.38 33.39 33.38 33.39 1.8K
11:12 33.40 33.53 33.40 33.50 13.7K
11:13 33.48 33.50 33.48 33.50 9.2K
11:14 33.50 33.50 33.43 33.43 9.9K
11:15 33.47 33.61 33.46 33.61 9.1K
11:16 33.60 33.60 33.53 33.53 6.7K
11:17 33.59 33.59 33.53 33.56 8.6K
11:18 33.58 33.60 33.53 33.60 3.3K
11:19 33.55 33.55 33.54 33.54 2.2K
11:20 33.55 33.69 33.55 33.67 4.7K
11:21 33.70 33.72 33.60 33.60 15.5K
11:22 33.59 33.63 33.57 33.60 8.9K
11:23 33.60 33.61 33.58 33.59 4.3K
11:24 33.60 33.64 33.55 33.64 7.0K
11:25 33.60 33.65 33.58 33.62 5.6K
11:26 33.58 33.70 33.55 33.70 6.7K
11:27 33.71 33.71 33.62 33.66 7.2K
11:28 33.66 33.66 33.56 33.56 3.7K
11:29 33.55 33.60 33.55 33.55 6.0K
11:30 33.56 33.82 33.53 33.82 18.6K
11:31 33.84 33.89 33.77 33.77 6.8K
11:32 33.74 33.83 33.74 33.83 10.1K
11:33 33.79 33.79 33.72 33.74 9.9K
11:34 33.72 33.83 33.72 33.81 4.7K
11:35 33.76 33.79 33.72 33.72 5.4K
11:36 33.79 33.85 33.76 33.83 6.1K
11:37 33.84 33.97 33.84 33.92 11.4K
11:38 33.94 33.94 33.91 33.93 5.9K
11:39 33.95 33.96 33.81 33.82 3.9K
11:40 33.76 33.78 33.74 33.78 11.1K
11:41 33.76 33.76 33.67 33.67 7.7K
11:42 33.66 33.79 33.64 33.79 10.2K
11:43 33.79 33.91 33.79 33.87 6.1K
11:44 33.82 33.87 33.79 33.85 10.2K
11:45 33.85 33.85 33.70 33.71 1.8K
11:46 33.74 33.75 33.71 33.75 2.7K
11:47 33.73 33.81 33.67 33.67 8.6K
11:48 33.66 33.68 33.66 33.67 2.8K
11:49 33.67 33.68 33.61 33.62 8.7K
11:50 33.60 33.68 33.59 33.68 4.8K
11:51 33.73 33.75 33.69 33.70 6.5K
11:52 33.69 33.69 33.51 33.51 6.4K
11:53 33.53 33.62 33.53 33.62 5.4K
11:54 33.63 33.67 33.57 33.57 8.3K
11:55 33.58 33.59 33.56 33.59 5.6K
11:56 33.66 33.67 33.62 33.67 2.2K
11:57 33.69 33.69 33.65 33.69 1.7K
11:58 33.65 33.65 33.61 33.65 3.9K
11:59 33.63 33.63 33.58 33.58 1.2K
12:00 33.59 33.62 33.54 33.58 3.1K
12:01 33.64 33.64 33.57 33.57 3.1K
12:02 33.54 33.56 33.48 33.56 7.5K
12:03 33.55 33.55 33.54 33.54 1.7K
12:04 33.54 33.62 33.54 33.62 10.9K
12:05 33.57 33.57 33.57 33.57 1.2K
12:06 33.60 33.63 33.54 33.63 9.7K
12:07 33.63 33.70 33.63 33.68 46.9K
12:08 33.70 33.75 33.67 33.75 8.1K
12:09 33.73 33.73 33.61 33.61 4.7K
12:10 33.61 33.62 33.58 33.62 5.9K
12:11 33.63 33.63 33.57 33.57 6.0K
12:12 33.59 33.66 33.57 33.62 7.0K
12:13 33.52 33.52 33.48 33.50 1.7K
12:14 33.45 33.47 33.43 33.44 4.0K
12:15 33.40 33.42 33.36 33.36 3.3K
12:16 33.32 33.32 33.26 33.26 3.2K
12:17 33.18 33.18 33.05 33.09 9.0K
12:18 33.02 33.19 32.98 33.19 20.8K
12:19 33.25 33.25 33.19 33.19 5.3K
12:20 33.20 33.24 33.19 33.24 5.7K
12:21 33.18 33.22 33.12 33.14 13.3K
12:22 33.05 33.12 33.05 33.10 8.6K
12:23 33.05 33.05 32.91 32.92 7.7K
12:24 32.89 32.94 32.89 32.93 20.0K
12:25 33.00 33.01 32.93 32.93 9.6K
12:26 32.96 33.00 32.92 32.97 11.4K
12:27 32.99 33.08 32.98 33.07 7.8K
12:28 32.98 32.99 32.78 32.80 15.3K
12:29 32.78 32.78 32.67 32.73 16.1K
12:30 32.71 32.71 32.60 32.65 10.9K
12:31 32.61 32.64 32.53 32.54 9.9K
12:32 32.57 32.59 32.54 32.58 25.1K
12:33 32.59 32.64 32.53 32.54 8.7K
12:34 32.57 32.60 32.44 32.47 24.5K
12:35 32.46 32.51 32.41 32.51 17.5K
12:36 32.52 32.53 32.27 32.27 14.5K
12:37 32.20 32.51 32.18 32.51 24.8K
12:38 32.47 32.56 32.37 32.46 14.9K
12:39 32.49 32.61 32.49 32.59 10.3K
12:40 32.60 32.69 32.50 32.69 11.9K
12:41 32.75 32.86 32.73 32.82 7.2K
12:42 32.81 32.95 32.80 32.87 12.1K
12:43 32.95 32.95 32.85 32.85 15.7K
12:44 32.93 32.96 32.87 32.96 18.4K
12:45 32.99 33.19 32.99 33.11 22.2K
12:46 33.18 33.18 33.04 33.05 9.0K
12:47 33.09 33.17 33.06 33.08 18.6K
12:48 33.05 33.05 32.90 33.02 10.7K
12:49 33.04 33.12 33.03 33.12 11.2K
12:50 33.11 33.15 33.11 33.11 16.5K
12:51 33.07 33.12 33.07 33.07 10.4K
12:52 33.05 33.05 32.94 32.94 15.6K
12:53 32.96 33.12 32.96 33.09 6.4K
12:54 33.10 33.22 33.10 33.17 22.6K
12:55 33.14 33.22 33.14 33.15 2.4K
12:56 33.15 33.15 33.07 33.12 9.2K
12:57 33.22 33.26 33.14 33.14 6.7K
12:58 33.17 33.19 33.05 33.09 15.3K
12:59 33.17 33.17 33.11 33.12 7.3K
13:00 33.05 33.10 33.01 33.10 3.4K
13:01 33.13 33.30 33.09 33.30 5.5K
13:02 33.30 33.30 33.21 33.27 8.1K
13:03 33.28 33.31 33.23 33.31 6.8K
13:04 33.29 33.45 33.29 33.43 10.2K
13:05 33.43 33.62 33.40 33.43 19.0K
13:06 33.43 33.43 33.28 33.30 2.4K
13:07 33.30 33.40 33.30 33.40 1.7K
13:08 33.43 33.61 33.43 33.58 5.0K
13:09 33.57 33.60 33.54 33.54 8.8K
13:10 33.57 33.62 33.55 33.56 6.1K
13:11 33.60 33.65 33.60 33.65 7.1K
13:12 33.63 33.63 33.53 33.54 5.1K
13:13 33.53 33.60 33.46 33.60 18.2K
13:14 33.57 33.57 33.56 33.56 1.6K
13:15 33.65 33.65 33.62 33.62 4.6K
13:16 33.53 33.58 33.53 33.58 3.9K
13:17 33.62 33.62 33.57 33.59 2.8K
13:18 33.58 33.58 33.49 33.49 4.4K
13:19 33.52 33.54 33.50 33.52 7.7K
13:20 33.50 33.51 33.47 33.51 2.2K
13:21 33.54 33.58 33.54 33.58 2.8K
13:22 33.48 33.55 33.48 33.55 2.2K
13:23 33.52 33.60 33.52 33.56 4.2K
13:24 33.55 33.55 33.49 33.53 14.6K
13:25 33.47 33.49 33.44 33.47 3.0K
13:26 33.48 33.53 33.47 33.53 3.2K
13:27 33.60 33.66 33.60 33.61 8.2K
13:28 33.59 33.75 33.59 33.75 5.9K
13:29 33.79 33.84 33.79 33.81 15.4K
13:30 33.86 34.00 33.83 33.94 58.0K
13:31 33.95 34.04 33.95 33.98 8.6K
13:32 33.97 34.02 33.96 34.02 9.3K
13:33 34.03 34.05 34.02 34.04 7.1K
13:34 34.14 34.14 33.92 33.95 5.4K
13:35 33.98 33.98 33.89 33.96 7.9K
13:36 33.97 33.97 33.95 33.95 3.2K
13:37 33.99 34.05 33.99 34.01 4.9K
13:38 34.01 34.01 33.91 33.94 4.8K
13:39 33.96 33.97 33.96 33.97 2.9K
13:40 33.96 33.96 33.90 33.90 3.1K
13:41 33.84 33.86 33.83 33.86 7.7K
13:42 33.83 33.83 33.78 33.78 3.3K
13:43 33.83 33.83 33.77 33.80 4.2K
13:44 33.83 33.83 33.83 33.83 2.0K
13:45 33.88 33.95 33.84 33.95 7.5K
13:46 33.95 33.97 33.94 33.94 5.1K
13:47 33.91 33.94 33.86 33.86 7.6K
13:48 33.84 33.86 33.84 33.84 2.5K
13:50 33.79 33.79 33.68 33.70 8.2K
13:51 33.67 33.67 33.64 33.67 2.7K
13:52 33.65 33.67 33.62 33.67 13.2K
13:53 33.67 33.73 33.67 33.73 2.8K
13:54 33.71 33.71 33.67 33.67 5.3K
13:55 33.70 33.70 33.70 33.70 1.3K
13:56 33.75 33.75 33.73 33.73 2.7K
13:57 33.63 33.77 33.63 33.76 6.2K
13:58 33.77 33.77 33.75 33.77 1.2K
13:59 33.75 33.75 33.70 33.70 3.5K
14:00 33.71 33.72 33.63 33.66 4.3K
14:01 33.68 33.70 33.65 33.65 3.0K
14:02 33.68 33.78 33.68 33.78 2.2K
14:03 33.77 33.83 33.77 33.83 22.9K
14:04 33.84 33.84 33.74 33.76 4.6K
14:05 33.80 33.80 33.78 33.78 2.4K
14:06 33.76 33.80 33.76 33.80 2.4K
14:07 33.85 33.88 33.85 33.87 1.4K
14:08 33.89 33.89 33.89 33.89 5.7K
14:09 33.89 33.90 33.86 33.90 4.4K
14:10 33.90 33.90 33.83 33.83 3.0K
14:11 33.85 33.85 33.85 33.84 1.4K
14:12 33.87 33.87 33.83 33.85 5.8K
14:13 33.82 33.85 33.80 33.82 4.4K
14:14 33.80 33.80 33.79 33.79 1.7K
14:15 33.80 33.80 33.80 33.80 2.5K
14:16 33.80 33.91 33.80 33.91 3.5K
14:17 33.89 33.89 33.79 33.86 2.6K
14:18 33.84 33.86 33.83 33.84 3.3K
14:19 33.85 33.90 33.85 33.90 2.4K
14:20 33.87 33.87 33.84 33.84 0.9K
14:21 33.81 33.82 33.81 33.81 5.9K
14:22 33.82 33.82 33.82 33.82 0.1K
14:23 33.86 33.86 33.85 33.85 2.5K
14:24 33.85 33.85 33.84 33.84 2.2K
14:25 33.85 33.90 33.85 33.87 5.8K
14:26 33.86 33.96 33.86 33.91 4.4K
14:27 33.90 33.91 33.84 33.83 5.2K
14:28 33.82 33.82 33.81 33.81 2.3K
14:29 33.80 33.80 33.77 33.77 1.9K
14:30 33.76 33.79 33.76 33.79 1.9K
14:31 33.81 33.85 33.79 33.85 3.9K
14:32 33.93 34.00 33.93 34.00 9.1K
14:33 34.01 34.05 34.00 34.03 25.5K
14:34 34.00 34.05 34.00 34.03 9.6K
14:35 34.04 34.07 34.01 34.04 8.3K
14:36 34.04 34.14 34.04 34.14 9.7K
14:37 34.16 34.17 34.13 34.16 6.0K
14:38 34.11 34.12 34.10 34.11 3.0K
14:39 34.15 34.17 34.01 34.01 5.0K
14:40 33.99 33.99 33.92 33.95 3.2K
14:41 33.97 33.99 33.95 33.97 11.1K
14:42 33.97 33.97 33.94 33.97 22.4K
14:43 34.05 34.11 34.04 34.11 8.0K
14:44 34.09 34.09 34.03 34.04 4.3K
14:45 34.00 34.03 34.00 34.03 2.7K
14:46 34.02 34.02 34.02 34.02 0.4K
14:47 34.01 34.01 33.99 33.99 6.1K
14:48 34.02 34.08 34.00 34.08 4.2K
14:49 34.16 34.16 34.11 34.11 2.0K
14:50 34.10 34.12 34.10 34.11 1.6K
14:51 34.10 34.15 34.10 34.13 4.1K
14:52 34.13 34.13 34.07 34.07 5.2K
14:53 34.06 34.06 33.99 34.01 20.9K
14:54 34.01 34.01 34.01 34.01 2.2K
14:55 33.98 33.98 33.95 33.95 2.4K
14:56 33.93 33.99 33.91 33.91 7.7K
14:57 33.93 33.93 33.86 33.86 2.0K
14:58 33.87 33.87 33.87 33.87 1.2K
14:59 33.88 33.89 33.88 33.88 2.8K
15:00 33.88 33.88 33.88 33.88 0.4K
15:01 33.97 34.11 33.97 34.07 16.8K
15:02 34.05 34.05 34.05 34.05 0.7K
15:03 34.00 34.00 33.97 33.97 3.3K
15:04 33.94 33.94 33.94 33.94 1.6K
15:05 33.88 33.91 33.88 33.91 5.2K
15:06 33.88 33.90 33.88 33.90 16.4K
15:07 33.92 33.92 33.84 33.87 4.1K
15:08 33.83 33.84 33.82 33.84 14.6K
15:09 33.85 33.88 33.80 33.88 4.6K
15:10 33.89 33.94 33.89 33.94 1.6K
15:11 33.94 34.00 33.94 34.00 3.0K
15:12 33.99 33.99 33.95 33.96 3.3K
15:13 33.94 33.96 33.89 33.89 3.0K
15:14 33.90 33.90 33.85 33.88 2.6K
15:15 33.90 33.90 33.82 33.82 2.4K
15:16 33.83 33.84 33.77 33.77 4.3K
15:17 33.75 33.75 33.67 33.67 3.9K
15:18 33.64 33.67 33.64 33.67 4.5K
15:19 33.69 33.72 33.69 33.69 4.4K
15:20 33.68 33.70 33.68 33.69 6.1K
15:21 33.68 33.70 33.68 33.68 5.2K
15:22 33.69 33.69 33.64 33.64 4.5K
15:23 33.66 33.71 33.65 33.71 7.4K
15:24 33.72 33.72 33.67 33.67 1.8K
15:25 33.67 33.69 33.67 33.69 1.4K
15:26 33.70 33.73 33.67 33.69 5.0K
15:27 33.67 33.67 33.67 33.67 1.1K
15:28 33.67 33.67 33.63 33.63 14.1K
15:29 33.65 33.67 33.65 33.67 2.5K
15:30 33.61 33.68 33.61 33.65 28.2K
15:31 33.73 33.73 33.70 33.70 2.7K
15:32 33.66 33.66 33.63 33.63 0.8K
15:33 33.65 33.69 33.65 33.69 2.7K
15:34 33.69 33.69 33.69 33.69 4.4K
15:35 33.71 33.71 33.71 33.71 4.0K
15:36 33.67 33.68 33.67 33.68 2.2K
15:37 33.70 33.75 33.69 33.69 14.9K
15:39 33.57 33.57 33.54 33.54 7.4K
15:40 33.45 33.53 33.45 33.53 4.5K
15:41 33.51 33.51 33.45 33.45 4.0K
15:42 33.46 33.47 33.45 33.45 13.0K
15:43 33.45 33.45 33.45 33.45 0.4K
15:44 33.49 33.51 33.49 33.50 13.3K
15:45 33.46 33.48 33.46 33.47 12.3K
15:46 33.48 33.48 33.48 33.48 2.1K
15:47 33.44 33.49 33.43 33.49 8.3K
15:48 33.48 33.48 33.48 33.48 2.0K
15:49 33.51 33.58 33.51 33.53 8.9K
15:50 33.55 33.58 33.53 33.53 19.1K
15:51 33.56 33.69 33.51 33.69 8.3K
15:52 33.69 33.75 33.67 33.75 7.7K
15:53 33.73 33.80 33.73 33.80 15.8K
15:54 33.85 33.94 33.78 33.81 16.6K
15:55 33.84 33.85 33.76 33.76 15.3K
15:56 33.77 33.87 33.77 33.81 22.7K
15:57 33.81 33.85 33.79 33.84 7.7K
15:58 33.82 33.82 33.78 33.79 18.0K
15:59 33.79 33.79 33.63 33.63 299.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available