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 36.54 36.66 36.49 36.63 269.6K
09:31 36.69 36.99 36.50 36.72 40.2K
09:32 36.68 36.93 36.62 36.89 23.6K
09:33 37.00 37.19 36.88 37.19 64.2K
09:34 37.18 37.18 36.97 37.04 40.0K
09:35 37.12 37.24 37.08 37.15 16.9K
09:36 37.17 37.28 37.17 37.25 32.3K
09:37 37.26 37.56 37.20 37.50 36.5K
09:38 37.47 37.60 37.41 37.60 37.8K
09:39 37.54 37.56 37.30 37.43 68.3K
09:40 37.33 37.47 37.33 37.46 20.8K
09:41 37.50 37.58 37.43 37.49 17.4K
09:42 37.48 37.49 37.45 37.48 19.2K
09:43 37.46 37.49 37.39 37.44 11.2K
09:44 37.42 37.56 37.41 37.47 22.1K
09:45 37.50 37.50 37.36 37.44 33.7K
09:46 37.37 37.53 37.37 37.45 39.6K
09:47 37.56 37.61 37.47 37.47 51.1K
09:48 37.59 37.59 37.44 37.50 18.2K
09:49 37.45 37.70 37.45 37.66 24.7K
09:50 37.61 37.65 37.37 37.44 59.8K
09:51 37.40 37.40 37.15 37.25 36.0K
09:52 37.35 37.35 37.21 37.31 18.5K
09:53 37.36 37.39 37.28 37.28 10.8K
09:54 37.30 37.33 37.25 37.28 42.7K
09:55 37.31 37.31 37.14 37.26 38.7K
09:56 37.26 37.28 37.18 37.24 21.4K
09:57 37.23 37.26 37.20 37.20 62.7K
09:58 37.17 37.17 36.99 37.04 41.6K
09:59 37.05 37.07 37.04 37.06 8.2K
10:00 37.08 37.25 37.08 37.25 20.2K
10:01 37.25 37.28 37.16 37.28 13.3K
10:02 37.27 37.27 37.21 37.23 9.7K
10:03 37.23 37.39 37.17 37.36 15.7K
10:04 37.35 37.45 37.32 37.41 13.7K
10:05 37.45 37.50 37.39 37.45 49.3K
10:06 37.46 37.51 37.37 37.51 13.5K
10:07 37.59 37.69 37.54 37.54 53.4K
10:08 37.57 37.66 37.57 37.59 17.2K
10:09 37.70 37.70 37.54 37.54 29.1K
10:10 37.66 37.86 37.66 37.75 38.4K
10:11 37.73 37.77 37.68 37.71 20.1K
10:12 37.85 38.00 37.83 37.87 54.8K
10:13 37.89 37.89 37.83 37.85 15.8K
10:14 37.85 37.85 37.75 37.76 8.9K
10:15 37.84 38.00 37.84 37.92 29.5K
10:16 37.86 37.95 37.86 37.92 13.7K
10:17 37.97 38.00 37.87 37.98 37.5K
10:18 37.99 38.02 37.95 37.95 23.9K
10:19 37.95 37.95 37.85 37.90 15.2K
10:20 37.87 37.95 37.87 37.91 13.9K
10:21 37.92 38.32 37.92 38.32 38.7K
10:22 38.27 38.48 38.24 38.41 75.1K
10:23 38.39 38.50 38.35 38.41 71.7K
10:24 38.43 38.70 38.29 38.60 44.5K
10:25 38.66 38.74 38.57 38.74 36.7K
10:26 38.76 38.89 38.74 38.83 103.6K
10:27 38.83 38.83 38.78 38.78 29.6K
10:28 38.79 38.90 38.65 38.65 76.3K
10:29 38.63 38.65 38.56 38.60 35.9K
10:30 38.61 38.62 38.55 38.59 43.3K
10:31 38.57 38.60 38.47 38.50 68.8K
10:32 38.42 38.42 38.29 38.31 39.8K
10:33 38.32 38.32 38.12 38.20 40.5K
10:34 38.22 38.22 38.10 38.11 22.2K
10:35 38.05 38.19 38.00 38.05 41.2K
10:36 38.07 38.16 38.01 38.08 56.1K
10:37 38.05 38.07 37.98 38.01 22.8K
10:38 38.08 38.09 37.94 37.94 9.3K
10:39 37.88 37.89 37.80 37.80 10.9K
10:40 37.81 37.85 37.75 37.75 35.2K
10:41 37.75 37.75 37.58 37.67 22.3K
10:42 37.65 37.69 37.60 37.63 11.6K
10:43 37.67 37.87 37.67 37.87 35.5K
10:44 37.91 37.91 37.68 37.70 11.5K
10:45 37.82 38.15 37.80 38.12 46.3K
10:46 38.09 38.22 38.09 38.20 19.5K
10:47 38.22 38.29 38.18 38.18 17.3K
10:48 38.21 38.22 38.14 38.15 8.7K
10:49 38.19 38.19 38.04 38.17 24.8K
10:50 38.16 38.30 38.14 38.21 20.4K
10:51 38.23 38.24 38.20 38.20 4.0K
10:52 38.14 38.36 38.14 38.31 55.0K
10:53 38.30 38.35 38.29 38.31 12.4K
10:54 38.33 38.33 38.22 38.29 17.5K
10:55 38.33 38.35 38.25 38.25 6.6K
10:56 38.24 38.24 37.96 38.01 28.7K
10:57 38.04 38.05 37.98 37.98 23.8K
10:58 37.96 37.96 37.81 37.94 13.5K
10:59 37.97 38.10 37.96 38.10 15.2K
11:00 38.05 38.12 37.99 38.07 9.3K
11:01 38.04 38.26 38.04 38.26 13.5K
11:02 38.22 38.25 38.13 38.15 17.4K
11:03 38.19 38.29 38.18 38.24 11.5K
11:04 38.19 38.20 38.12 38.20 17.0K
11:05 38.15 38.31 38.15 38.28 7.3K
11:06 38.30 38.41 38.30 38.31 29.7K
11:07 38.31 38.32 38.11 38.16 20.2K
11:08 38.24 38.27 38.20 38.24 7.6K
11:09 38.30 38.36 38.29 38.36 13.2K
11:10 38.39 38.53 38.39 38.44 142.0K
11:11 38.47 38.49 38.27 38.31 19.3K
11:12 38.31 38.38 38.31 38.33 25.2K
11:13 38.38 38.39 38.34 38.38 8.5K
11:14 38.40 38.40 38.35 38.35 3.4K
11:15 38.32 38.33 38.27 38.31 6.3K
11:16 38.33 38.33 38.27 38.28 1.8K
11:17 38.29 38.35 38.29 38.32 4.5K
11:18 38.30 38.39 38.30 38.39 8.7K
11:19 38.42 38.55 38.40 38.55 15.0K
11:20 38.54 38.54 38.43 38.47 22.3K
11:21 38.49 38.59 38.49 38.59 7.9K
11:22 38.53 38.53 38.45 38.45 11.1K
11:23 38.48 38.53 38.42 38.45 18.5K
11:24 38.38 38.45 38.31 38.41 7.1K
11:25 38.42 38.45 38.38 38.40 9.5K
11:26 38.41 38.50 38.40 38.47 5.7K
11:27 38.45 38.45 38.34 38.37 6.0K
11:28 38.42 38.46 38.42 38.42 10.4K
11:29 38.42 38.42 38.38 38.38 8.7K
11:30 38.40 38.52 38.38 38.50 6.4K
11:31 38.52 38.53 38.46 38.52 11.0K
11:32 38.51 38.51 38.39 38.39 5.7K
11:33 38.42 38.42 38.38 38.39 3.8K
11:34 38.40 38.42 38.30 38.30 26.3K
11:35 38.40 38.40 38.32 38.39 7.9K
11:36 38.38 38.46 38.38 38.46 3.5K
11:37 38.48 38.68 38.48 38.60 28.9K
11:38 38.63 38.63 38.51 38.54 11.2K
11:39 38.56 38.56 38.49 38.50 6.8K
11:40 38.52 38.60 38.52 38.60 10.6K
11:41 38.61 38.63 38.57 38.58 6.0K
11:42 38.60 38.62 38.55 38.55 16.4K
11:43 38.55 38.60 38.52 38.58 3.0K
11:44 38.60 38.61 38.55 38.60 13.4K
11:45 38.59 38.69 38.57 38.65 22.8K
11:46 38.63 38.65 38.59 38.65 13.4K
11:47 38.67 38.67 38.61 38.64 5.6K
11:48 38.67 38.83 38.67 38.80 16.0K
11:49 38.85 38.90 38.82 38.87 62.9K
11:50 38.88 38.88 38.82 38.85 15.8K
11:51 38.85 38.87 38.80 38.80 23.4K
11:52 38.80 38.85 38.80 38.85 4.6K
11:53 38.84 39.01 38.84 38.99 52.7K
11:54 38.97 39.05 38.97 39.05 15.2K
11:55 39.02 39.14 39.00 39.00 58.6K
11:56 39.03 39.12 39.03 39.08 19.5K
11:57 39.12 39.12 39.07 39.07 17.7K
11:58 39.11 39.20 39.10 39.20 11.0K
11:59 39.22 39.22 39.02 39.06 17.9K
12:00 39.07 39.08 39.02 39.05 25.9K
12:01 39.01 39.01 38.94 38.95 8.3K
12:02 38.92 38.94 38.82 38.87 18.9K
12:03 38.85 38.85 38.69 38.76 17.4K
12:04 38.80 38.82 38.76 38.79 21.3K
12:05 38.76 38.80 38.72 38.73 8.4K
12:06 38.76 38.80 38.75 38.76 8.6K
12:07 38.78 38.78 38.72 38.73 13.3K
12:08 38.74 38.83 38.74 38.82 11.5K
12:09 38.82 38.87 38.82 38.87 11.9K
12:10 38.85 38.94 38.85 38.94 8.1K
12:11 38.96 38.97 38.89 38.89 25.6K
12:12 38.91 38.98 38.90 38.97 17.1K
12:13 38.97 38.98 38.85 38.89 10.4K
12:14 38.85 38.85 38.63 38.65 11.8K
12:15 38.61 38.63 38.58 38.60 6.7K
12:16 38.59 38.64 38.56 38.56 12.2K
12:17 38.52 38.54 38.45 38.54 91.7K
12:18 38.53 38.56 38.45 38.49 4.6K
12:19 38.37 38.37 38.30 38.35 9.1K
12:20 38.35 38.40 38.29 38.37 37.4K
12:21 38.35 38.35 38.18 38.26 20.2K
12:22 38.26 38.26 38.19 38.19 38.8K
12:23 38.19 38.33 38.19 38.33 12.5K
12:24 38.40 38.41 38.32 38.36 21.7K
12:25 38.37 38.44 38.35 38.42 14.6K
12:26 38.39 38.43 38.37 38.43 10.7K
12:27 38.39 38.47 38.38 38.47 5.2K
12:28 38.54 38.55 38.48 38.48 12.6K
12:29 38.50 38.56 38.50 38.56 11.6K
12:30 38.52 38.66 38.52 38.64 20.5K
12:31 38.64 38.95 38.64 38.88 39.8K
12:32 38.90 38.92 38.87 38.87 25.0K
12:33 38.84 38.91 38.81 38.91 19.1K
12:34 38.82 38.85 38.79 38.82 8.4K
12:35 38.82 38.88 38.82 38.87 6.4K
12:36 38.85 38.88 38.80 38.88 15.5K
12:37 38.89 38.89 38.71 38.72 20.6K
12:38 38.71 38.78 38.63 38.65 19.6K
12:39 38.61 38.71 38.61 38.67 12.3K
12:40 38.68 38.82 38.64 38.82 13.4K
12:41 38.83 38.90 38.83 38.84 11.2K
12:42 38.86 38.86 38.77 38.85 4.4K
12:43 38.80 38.83 38.79 38.83 3.7K
12:44 38.81 38.82 38.68 38.70 5.6K
12:45 38.68 38.85 38.68 38.85 7.3K
12:46 38.75 38.76 38.72 38.73 6.2K
12:47 38.69 38.78 38.69 38.76 5.3K
12:48 38.78 38.78 38.69 38.74 6.6K
12:49 38.75 38.83 38.75 38.79 4.6K
12:50 38.81 38.81 38.71 38.71 5.4K
12:51 38.75 38.80 38.75 38.76 4.5K
12:52 38.76 38.77 38.75 38.75 4.1K
12:53 38.75 38.75 38.72 38.75 1.9K
12:54 38.75 38.75 38.70 38.72 3.5K
12:55 38.66 38.67 38.62 38.67 4.8K
12:56 38.65 38.76 38.65 38.74 13.9K
12:57 38.71 38.85 38.71 38.85 9.0K
12:58 38.86 38.88 38.81 38.81 7.6K
12:59 38.83 38.86 38.79 38.81 4.9K
13:00 38.83 38.83 38.80 38.80 5.3K
13:01 38.79 38.87 38.79 38.87 8.9K
13:02 38.80 38.81 38.74 38.75 9.4K
13:03 38.73 38.75 38.63 38.63 8.2K
13:04 38.65 38.68 38.54 38.54 21.4K
13:05 38.53 38.55 38.40 38.40 6.6K
13:06 38.32 38.37 38.28 38.34 6.7K
13:07 38.34 38.34 38.25 38.32 14.1K
13:08 38.31 38.39 38.25 38.39 8.0K
13:09 38.42 38.44 38.42 38.42 4.7K
13:10 38.45 38.57 38.45 38.52 17.5K
13:11 38.48 38.53 38.44 38.53 5.3K
13:12 38.50 38.51 38.48 38.48 6.9K
13:13 38.54 38.54 38.49 38.50 3.5K
13:14 38.45 38.45 38.29 38.31 10.3K
13:15 38.29 38.36 38.27 38.36 7.2K
13:16 38.42 38.58 38.41 38.58 8.7K
13:17 38.57 38.60 38.55 38.57 7.4K
13:18 38.56 38.57 38.51 38.51 3.7K
13:19 38.45 38.50 38.45 38.50 4.3K
13:20 38.43 38.45 38.35 38.44 7.3K
13:21 38.43 38.43 38.37 38.38 6.2K
13:22 38.35 38.44 38.35 38.42 4.8K
13:23 38.41 38.41 38.37 38.38 3.0K
13:24 38.40 38.46 38.40 38.40 3.1K
13:25 38.39 38.39 38.34 38.34 5.9K
13:26 38.33 38.38 38.32 38.38 7.7K
13:27 38.38 38.38 38.35 38.35 2.8K
13:28 38.35 38.48 38.29 38.48 14.4K
13:29 38.48 38.55 38.44 38.44 53.0K
13:30 38.56 38.63 38.56 38.63 14.7K
13:31 38.62 38.63 38.58 38.58 6.5K
13:32 38.58 38.59 38.55 38.59 4.1K
13:33 38.62 38.62 38.62 38.62 2.8K
13:34 38.44 38.54 38.44 38.52 9.5K
13:35 38.54 38.55 38.51 38.51 6.8K
13:36 38.51 38.51 38.50 38.50 1.6K
13:37 38.48 38.49 38.48 38.49 4.8K
13:38 38.40 38.42 38.36 38.36 5.0K
13:39 38.33 38.39 38.32 38.38 5.4K
13:40 38.35 38.40 38.35 38.40 2.7K
13:41 38.34 38.38 38.34 38.37 9.2K
13:42 38.35 38.42 38.34 38.42 4.7K
13:43 38.48 38.48 38.36 38.36 3.8K
13:44 38.33 38.34 38.18 38.21 23.2K
13:45 38.12 38.12 37.85 37.85 32.1K
13:46 37.73 37.73 37.63 37.64 47.4K
13:47 37.74 37.80 37.70 37.75 12.0K
13:48 37.75 37.75 37.66 37.70 17.9K
13:49 37.63 37.76 37.63 37.76 10.3K
13:50 37.79 37.79 37.59 37.68 33.5K
13:51 37.69 37.73 37.66 37.72 6.8K
13:52 37.77 37.89 37.77 37.83 108.4K
13:53 37.85 37.93 37.82 37.93 12.6K
13:54 37.99 37.99 37.77 37.83 28.8K
13:55 37.84 37.84 37.57 37.57 11.3K
13:56 37.55 37.64 37.47 37.64 20.8K
13:57 37.64 37.74 37.64 37.69 15.4K
13:58 37.70 37.70 37.63 37.68 6.1K
13:59 37.67 37.81 37.67 37.77 27.6K
14:00 37.75 37.82 37.65 37.66 10.0K
14:01 37.62 37.64 37.56 37.64 15.9K
14:02 37.60 37.73 37.60 37.73 7.6K
14:03 37.70 37.83 37.70 37.83 33.4K
14:04 37.83 37.84 37.79 37.84 5.0K
14:05 37.88 37.95 37.88 37.93 29.5K
14:06 37.95 38.06 37.91 38.03 8.1K
14:07 38.05 38.08 38.03 38.05 5.7K
14:08 38.05 38.05 37.95 37.98 26.3K
14:09 37.96 38.00 37.93 37.93 5.8K
14:10 37.93 37.93 37.85 37.87 3.3K
14:11 37.88 37.94 37.88 37.89 26.1K
14:12 37.72 37.72 37.61 37.61 7.8K
14:13 37.62 37.62 37.50 37.50 11.3K
14:14 37.54 37.59 37.51 37.59 6.3K
14:15 37.58 37.72 37.58 37.71 16.8K
14:16 37.71 37.73 37.70 37.72 2.0K
14:17 37.68 37.70 37.68 37.70 2.9K
14:18 37.62 37.62 37.50 37.57 18.1K
14:19 37.55 37.57 37.46 37.56 13.2K
14:20 37.53 37.57 37.53 37.56 6.6K
14:21 37.54 37.55 37.51 37.54 3.8K
14:22 37.53 37.57 37.44 37.49 10.7K
14:23 37.47 37.55 37.47 37.52 17.6K
14:24 37.54 37.56 37.48 37.50 14.7K
14:25 37.49 37.49 37.45 37.49 9.8K
14:26 37.47 37.47 37.33 37.33 11.4K
14:27 37.31 37.34 37.31 37.34 6.2K
14:28 37.38 37.38 37.34 37.34 5.7K
14:29 37.36 37.36 37.30 37.30 4.2K
14:30 37.34 37.34 37.15 37.17 34.0K
14:31 37.14 37.23 37.13 37.20 54.7K
14:32 37.17 37.30 37.14 37.30 31.8K
14:33 37.34 37.36 37.28 37.29 10.9K
14:34 37.31 37.32 37.27 37.28 7.9K
14:35 37.28 37.30 37.21 37.27 3.0K
14:36 37.25 37.27 37.08 37.08 8.1K
14:37 37.01 37.05 37.00 37.00 37.1K
14:38 37.00 37.03 36.94 36.94 9.0K
14:39 36.94 36.97 36.88 36.97 20.3K
14:40 36.91 36.91 36.83 36.83 5.1K
14:41 36.83 36.88 36.82 36.88 9.3K
14:42 36.94 36.94 36.77 36.77 10.2K
14:43 36.79 36.82 36.79 36.82 4.6K
14:44 36.81 36.93 36.81 36.93 9.7K
14:45 37.00 37.03 36.97 37.01 6.2K
14:46 36.96 37.05 36.93 37.02 24.8K
14:47 36.98 37.00 36.76 36.78 18.3K
14:48 36.77 36.82 36.77 36.78 10.4K
14:49 36.77 36.88 36.77 36.86 3.5K
14:50 36.78 36.80 36.71 36.74 9.1K
14:51 36.75 36.85 36.75 36.81 12.5K
14:52 36.81 36.81 36.68 36.68 9.8K
14:53 36.62 36.80 36.62 36.78 9.8K
14:54 36.79 36.85 36.78 36.82 51.7K
14:55 36.80 36.80 36.75 36.77 4.9K
14:56 36.76 36.86 36.76 36.81 3.0K
14:57 36.81 36.90 36.81 36.89 4.5K
14:58 36.86 36.89 36.86 36.89 4.0K
14:59 36.90 36.92 36.79 36.92 6.7K
15:00 36.84 36.94 36.84 36.90 29.0K
15:01 36.94 37.06 36.94 37.02 40.9K
15:02 37.03 37.10 37.03 37.10 11.3K
15:03 37.12 37.12 37.03 37.07 39.1K
15:04 37.10 37.11 37.08 37.11 8.2K
15:05 37.08 37.13 37.06 37.09 29.3K
15:06 37.08 37.14 37.08 37.14 30.0K
15:07 37.17 37.22 37.15 37.19 4.9K
15:08 37.21 37.26 37.21 37.26 9.6K
15:09 37.23 37.34 37.23 37.34 3.3K
15:10 37.41 37.41 37.31 37.37 36.6K
15:11 37.37 37.38 37.36 37.36 6.1K
15:12 37.36 37.36 37.20 37.22 7.9K
15:13 37.24 37.32 37.23 37.32 8.0K
15:14 37.32 37.37 37.30 37.32 13.0K
15:15 37.35 37.35 37.28 37.28 3.5K
15:16 37.30 37.36 37.29 37.35 13.1K
15:17 37.30 37.30 37.19 37.19 11.9K
15:18 37.15 37.18 37.14 37.16 6.4K
15:19 37.10 37.16 37.07 37.16 31.4K
15:20 37.19 37.24 37.16 37.20 12.4K
15:21 37.19 37.24 37.17 37.24 32.8K
15:22 37.22 37.23 37.19 37.21 24.4K
15:23 37.20 37.23 37.14 37.22 22.5K
15:24 37.20 37.21 37.16 37.21 3.7K
15:25 37.21 37.21 37.19 37.19 5.9K
15:26 37.20 37.23 37.20 37.23 1.9K
15:27 37.23 37.35 37.23 37.35 10.6K
15:28 37.33 37.33 37.24 37.24 12.0K
15:29 37.25 37.30 37.25 37.29 6.1K
15:30 37.24 37.24 37.20 37.24 7.2K
15:31 37.26 37.26 37.11 37.11 12.4K
15:32 37.09 37.14 37.07 37.14 8.3K
15:33 37.20 37.20 37.13 37.13 12.1K
15:34 37.14 37.19 37.14 37.18 10.2K
15:35 37.18 37.25 37.18 37.25 3.2K
15:36 37.22 37.22 37.21 37.21 0.6K
15:37 37.19 37.23 37.19 37.23 2.3K
15:38 37.23 37.26 37.22 37.24 13.3K
15:39 37.20 37.23 37.20 37.22 3.6K
15:40 37.24 37.30 37.24 37.29 5.5K
15:41 37.28 37.28 37.23 37.24 13.6K
15:42 37.27 37.29 37.27 37.29 2.8K
15:43 37.31 37.31 37.27 37.28 10.9K
15:44 37.29 37.30 37.23 37.27 9.9K
15:45 37.27 37.30 37.27 37.27 2.5K
15:46 37.29 37.30 37.27 37.30 7.6K
15:47 37.33 37.34 37.28 37.28 9.9K
15:48 37.25 37.32 37.25 37.28 7.9K
15:49 37.24 37.27 37.24 37.27 6.0K
15:50 37.24 37.24 36.96 36.97 17.5K
15:51 36.91 36.95 36.84 36.87 27.0K
15:52 36.86 36.88 36.84 36.87 11.2K
15:53 36.90 37.01 36.90 36.98 22.3K
15:54 36.99 37.08 36.99 37.05 29.2K
15:55 36.95 36.95 36.82 36.82 16.4K
15:56 36.82 36.82 36.53 36.56 61.6K
15:57 36.57 36.58 36.54 36.58 25.0K
15:58 36.58 36.72 36.58 36.64 74.3K
15:59 36.63 36.63 36.46 36.46 325.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available