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 37.54 37.54 37.04 37.04 485.2K
09:31 37.00 37.20 36.82 37.03 72.9K
09:32 36.99 37.32 36.97 37.04 48.3K
09:33 37.04 37.27 37.04 37.05 34.9K
09:34 36.92 36.98 36.82 36.93 42.4K
09:35 36.99 37.08 36.69 36.70 43.2K
09:36 36.73 36.81 36.56 36.77 47.0K
09:37 36.75 36.96 36.75 36.86 21.9K
09:38 36.96 37.09 36.84 37.03 31.4K
09:39 37.05 37.09 36.97 36.97 26.8K
09:40 36.98 37.13 36.98 37.13 21.4K
09:41 37.13 37.25 37.09 37.25 21.8K
09:42 37.29 37.45 37.29 37.39 24.8K
09:43 37.45 37.77 37.45 37.56 58.6K
09:44 37.63 37.67 37.53 37.53 29.3K
09:45 37.52 37.60 37.45 37.54 22.0K
09:46 37.59 37.69 37.51 37.69 50.6K
09:47 37.70 37.92 37.66 37.85 36.7K
09:48 37.85 38.01 37.77 37.98 52.7K
09:49 37.99 37.99 37.80 37.80 34.8K
09:50 37.81 37.96 37.78 37.87 28.2K
09:51 37.87 38.12 37.85 38.12 26.4K
09:52 38.14 38.25 38.05 38.05 43.7K
09:53 38.08 38.13 37.95 37.96 17.0K
09:54 38.01 38.01 37.89 37.91 16.1K
09:55 37.96 37.96 37.85 37.90 18.9K
09:56 38.00 38.00 37.70 37.78 76.2K
09:57 37.80 37.87 37.79 37.81 16.8K
09:58 37.78 37.84 37.73 37.73 51.3K
09:59 37.73 37.81 37.69 37.81 7.1K
10:00 37.96 37.96 37.82 37.91 14.1K
10:01 37.88 37.95 37.76 37.83 28.5K
10:02 37.85 38.07 37.83 38.07 26.4K
10:03 38.06 38.06 37.82 37.82 14.3K
10:04 37.81 37.87 37.79 37.82 18.7K
10:05 37.81 37.83 37.64 37.64 22.5K
10:06 37.60 37.62 37.58 37.60 7.0K
10:07 37.57 37.70 37.57 37.69 4.7K
10:08 37.70 37.78 37.65 37.70 12.8K
10:09 37.71 37.88 37.66 37.84 9.7K
10:10 37.82 37.82 37.62 37.76 10.9K
10:11 37.78 37.96 37.78 37.85 19.2K
10:12 37.83 37.86 37.75 37.84 7.2K
10:13 37.81 37.98 37.79 37.97 16.3K
10:14 37.95 37.95 37.83 37.87 8.0K
10:15 37.89 37.93 37.79 37.82 6.1K
10:16 37.81 38.00 37.81 37.88 10.9K
10:17 37.89 37.93 37.86 37.91 4.5K
10:18 37.85 37.91 37.85 37.89 8.3K
10:19 37.96 37.96 37.76 37.80 8.8K
10:20 37.87 37.87 37.68 37.68 7.3K
10:21 37.69 37.77 37.69 37.72 13.1K
10:22 37.77 37.81 37.70 37.80 18.1K
10:23 37.69 37.78 37.66 37.74 5.9K
10:24 37.70 37.82 37.70 37.81 7.6K
10:25 37.79 37.81 37.77 37.77 6.9K
10:26 37.75 37.78 37.75 37.78 3.5K
10:27 37.83 37.83 37.73 37.73 7.0K
10:28 37.74 37.81 37.69 37.81 5.1K
10:29 37.83 37.89 37.77 37.85 9.2K
10:30 37.83 37.83 37.74 37.74 4.8K
10:31 37.76 38.02 37.76 37.92 10.2K
10:32 37.91 37.92 37.80 37.90 7.8K
10:33 37.92 37.92 37.85 37.92 12.5K
10:34 37.91 38.00 37.90 37.99 13.2K
10:35 38.02 38.16 37.99 38.13 22.8K
10:36 38.05 38.21 38.05 38.19 19.8K
10:37 38.14 38.24 38.14 38.20 17.9K
10:38 38.21 38.23 38.15 38.15 20.3K
10:39 38.13 38.18 38.13 38.13 8.2K
10:40 38.17 38.24 38.17 38.22 14.8K
10:41 38.21 38.34 38.21 38.28 24.0K
10:42 38.24 38.36 38.23 38.36 19.0K
10:43 38.32 38.35 38.24 38.27 7.1K
10:44 38.28 38.31 38.22 38.27 24.4K
10:45 38.27 38.28 38.21 38.22 16.9K
10:46 38.22 38.50 38.20 38.42 37.5K
10:47 38.46 38.55 38.42 38.53 17.4K
10:48 38.54 38.56 38.51 38.56 27.4K
10:49 38.56 38.56 38.46 38.51 15.9K
10:50 38.50 38.54 38.46 38.48 18.8K
10:51 38.48 38.49 38.34 38.40 11.9K
10:52 38.43 38.57 38.41 38.53 9.6K
10:53 38.54 38.64 38.40 38.42 25.5K
10:54 38.33 38.35 38.26 38.29 22.0K
10:55 38.31 38.44 38.31 38.44 15.6K
10:56 38.52 38.52 38.40 38.40 10.1K
10:57 38.38 38.43 38.25 38.27 4.5K
10:58 38.28 38.35 38.23 38.27 27.1K
10:59 38.28 38.28 38.23 38.28 6.4K
11:00 38.30 38.49 38.30 38.47 8.3K
11:01 38.43 38.46 38.33 38.40 24.4K
11:02 38.37 38.42 38.28 38.42 10.8K
11:03 38.45 38.52 38.45 38.52 9.9K
11:04 38.55 38.55 38.50 38.50 23.2K
11:05 38.54 38.54 38.35 38.40 18.6K
11:06 38.39 38.45 38.39 38.41 9.1K
11:07 38.45 38.47 38.34 38.37 7.0K
11:08 38.37 38.44 38.36 38.37 7.3K
11:09 38.38 38.38 38.29 38.30 9.5K
11:10 38.25 38.32 38.25 38.32 15.9K
11:11 38.30 38.30 38.23 38.25 4.7K
11:12 38.26 38.29 38.19 38.19 7.5K
11:13 38.21 38.21 38.15 38.17 5.3K
11:14 38.15 38.19 38.14 38.14 28.2K
11:15 38.17 38.19 38.14 38.19 12.2K
11:16 38.22 38.25 38.17 38.22 13.4K
11:17 38.24 38.38 38.24 38.38 34.5K
11:18 38.34 38.36 38.27 38.30 47.0K
11:19 38.38 38.38 38.29 38.29 3.6K
11:20 38.26 38.35 38.24 38.35 8.0K
11:21 38.36 38.39 38.35 38.37 8.9K
11:22 38.35 38.38 38.25 38.34 7.3K
11:23 38.30 38.40 38.29 38.40 8.1K
11:24 38.50 38.53 38.46 38.49 19.9K
11:25 38.47 38.49 38.44 38.48 9.1K
11:26 38.50 38.65 38.50 38.59 27.8K
11:27 38.55 38.55 38.48 38.48 2.3K
11:28 38.49 38.52 38.41 38.50 4.1K
11:29 38.53 38.53 38.49 38.52 4.5K
11:30 38.47 38.47 38.40 38.41 5.2K
11:31 38.42 38.58 38.42 38.58 6.4K
11:32 38.62 38.62 38.55 38.58 7.7K
11:33 38.55 38.61 38.55 38.59 8.9K
11:34 38.65 38.66 38.62 38.63 14.9K
11:35 38.59 38.75 38.59 38.73 18.8K
11:36 38.72 38.81 38.71 38.71 21.2K
11:37 38.73 38.73 38.62 38.71 8.4K
11:38 38.73 38.88 38.73 38.84 14.4K
11:39 38.88 38.99 38.83 38.94 25.1K
11:40 38.95 38.99 38.95 38.96 101.7K
11:41 38.92 38.92 38.80 38.80 30.4K
11:42 38.82 38.84 38.80 38.80 8.5K
11:43 38.76 38.76 38.69 38.73 13.3K
11:44 38.70 38.70 38.63 38.68 14.6K
11:45 38.68 38.84 38.68 38.84 11.4K
11:46 38.85 38.90 38.77 38.90 19.3K
11:47 38.90 39.03 38.90 39.02 33.9K
11:48 39.03 39.18 39.03 39.07 29.1K
11:49 39.05 39.10 39.05 39.09 15.1K
11:50 39.06 39.07 39.05 39.07 12.8K
11:51 39.10 39.13 39.03 39.03 12.4K
11:52 38.97 39.07 38.97 39.07 18.3K
11:53 39.06 39.26 39.06 39.25 55.5K
11:54 39.23 39.31 39.22 39.24 15.8K
11:55 39.27 39.38 39.25 39.34 27.0K
11:56 39.36 39.65 39.34 39.59 44.8K
11:57 39.67 39.79 39.67 39.73 24.2K
11:58 39.70 39.77 39.65 39.76 12.2K
11:59 39.78 39.83 39.71 39.79 29.7K
12:00 39.79 39.93 39.78 39.93 25.0K
12:01 39.90 40.00 39.90 40.00 85.7K
12:02 40.00 40.07 40.00 40.03 32.2K
12:03 39.97 40.00 39.89 39.89 12.9K
12:04 39.87 40.01 39.87 39.98 58.7K
12:05 39.98 39.98 39.87 39.90 28.9K
12:06 39.91 39.95 39.86 39.93 10.2K
12:07 39.94 39.94 39.72 39.76 16.1K
12:08 39.80 39.80 39.72 39.78 14.8K
12:09 39.78 39.87 39.77 39.85 30.2K
12:10 39.87 39.93 39.87 39.92 11.8K
12:11 39.95 39.96 39.92 39.94 19.1K
12:12 39.94 40.18 39.94 40.15 61.8K
12:13 40.10 40.10 39.97 40.03 12.0K
12:14 40.04 40.06 39.97 40.06 13.7K
12:15 40.09 40.17 40.09 40.17 15.3K
12:16 40.21 40.22 40.11 40.14 16.5K
12:17 40.15 40.21 40.13 40.21 23.8K
12:18 40.20 40.20 40.16 40.17 8.7K
12:19 40.07 40.07 39.92 39.97 8.8K
12:20 39.99 39.99 39.88 39.88 3.9K
12:21 39.84 39.86 39.78 39.80 16.4K
12:22 39.78 39.98 39.78 39.98 7.9K
12:23 39.95 39.95 39.82 39.82 8.6K
12:24 39.81 39.85 39.76 39.76 6.9K
12:25 39.76 39.82 39.76 39.82 14.1K
12:26 39.83 39.83 39.79 39.78 6.0K
12:27 39.77 39.77 39.59 39.66 15.1K
12:28 39.65 39.74 39.65 39.67 11.9K
12:29 39.65 39.65 39.57 39.58 7.1K
12:30 39.57 39.72 39.57 39.71 7.2K
12:31 39.75 39.88 39.70 39.78 9.9K
12:32 39.78 39.86 39.76 39.86 8.5K
12:33 39.90 40.01 39.90 39.95 19.7K
12:34 39.96 40.01 39.96 39.96 8.9K
12:35 39.99 40.06 39.97 40.06 8.6K
12:36 40.05 40.24 40.05 40.24 37.9K
12:37 40.28 40.29 40.14 40.14 11.7K
12:38 40.11 40.11 40.01 40.05 9.0K
12:39 40.05 40.12 40.04 40.04 11.3K
12:40 40.00 40.06 40.00 40.01 11.5K
12:41 39.99 40.07 39.99 40.06 5.1K
12:42 40.06 40.17 40.05 40.17 9.8K
12:43 40.19 40.22 40.15 40.19 9.2K
12:44 40.19 40.22 40.16 40.20 18.0K
12:45 40.18 40.39 40.18 40.37 21.5K
12:46 40.36 40.43 40.36 40.43 15.9K
12:47 40.51 40.53 40.46 40.46 15.1K
12:48 40.43 40.46 40.42 40.43 17.3K
12:49 40.41 40.46 40.22 40.22 10.8K
12:50 40.21 40.21 40.15 40.19 7.8K
12:51 40.21 40.21 40.04 40.04 9.7K
12:52 40.05 40.05 39.98 40.05 11.0K
12:53 40.01 40.12 40.01 40.07 8.1K
12:54 40.09 40.22 40.09 40.16 12.7K
12:55 40.16 40.16 40.10 40.15 5.8K
12:56 40.15 40.21 40.14 40.21 4.8K
12:57 40.22 40.23 40.18 40.18 5.1K
12:58 40.20 40.21 40.12 40.16 8.8K
12:59 40.16 40.18 40.09 40.09 8.2K
13:00 40.11 40.16 40.11 40.16 7.6K
13:01 40.17 40.17 40.10 40.10 27.6K
13:02 40.12 40.17 40.12 40.15 5.8K
13:03 40.16 40.18 40.13 40.18 7.0K
13:04 40.22 40.30 40.22 40.30 14.9K
13:05 40.30 40.35 40.29 40.30 9.9K
13:06 40.31 40.32 40.18 40.18 10.5K
13:07 40.14 40.20 40.14 40.18 10.9K
13:08 40.19 40.21 40.13 40.13 6.9K
13:09 40.11 40.11 40.00 40.00 10.1K
13:10 39.97 39.97 39.89 39.93 17.7K
13:11 39.93 40.01 39.92 39.98 9.6K
13:12 39.97 40.06 39.97 40.06 4.6K
13:13 40.08 40.10 40.05 40.10 7.1K
13:14 40.09 40.10 40.07 40.10 18.2K
13:15 40.11 40.14 40.07 40.09 17.2K
13:16 40.07 40.12 40.07 40.08 6.1K
13:17 40.10 40.15 40.10 40.15 3.1K
13:18 40.15 40.17 40.07 40.11 5.6K
13:19 40.11 40.11 40.03 40.03 3.8K
13:20 39.90 39.90 39.81 39.88 12.1K
13:21 39.88 40.00 39.87 39.97 7.2K
13:22 39.98 40.01 39.97 40.01 3.4K
13:23 39.96 39.96 39.88 39.90 9.2K
13:24 39.89 40.01 39.89 40.01 5.2K
13:25 40.03 40.03 39.95 39.95 3.3K
13:26 39.97 40.01 39.97 39.99 3.1K
13:27 39.93 40.05 39.91 40.02 6.0K
13:28 40.03 40.05 39.99 40.00 29.4K
13:29 39.97 40.01 39.96 40.01 12.9K
13:30 39.99 39.99 39.90 39.92 8.5K
13:31 39.91 39.94 39.88 39.94 10.1K
13:32 39.84 39.98 39.84 39.98 46.8K
13:33 39.97 39.97 39.92 39.96 4.0K
13:34 40.04 40.04 39.98 39.98 2.8K
13:35 39.96 39.98 39.95 39.96 13.8K
13:36 39.97 39.98 39.93 39.95 3.5K
13:37 39.98 40.15 39.97 40.15 13.8K
13:38 40.16 40.21 40.13 40.14 14.0K
13:39 40.19 40.20 40.19 40.20 6.2K
13:40 40.21 40.21 40.10 40.10 7.6K
13:41 40.11 40.11 39.98 40.06 8.9K
13:42 40.06 40.14 40.06 40.14 4.2K
13:43 40.09 40.25 40.04 40.24 36.9K
13:44 40.21 40.26 40.21 40.26 9.1K
13:45 40.30 40.30 40.26 40.26 12.4K
13:46 40.25 40.31 40.25 40.31 7.6K
13:47 40.33 40.47 40.31 40.39 12.4K
13:48 40.40 40.49 40.38 40.49 32.7K
13:49 40.51 40.56 40.51 40.56 5.4K
13:50 40.50 40.50 40.39 40.41 5.0K
13:51 40.40 40.42 40.39 40.41 8.7K
13:52 40.45 40.45 40.31 40.31 6.2K
13:53 40.32 40.36 40.31 40.36 3.6K
13:54 40.34 40.35 40.31 40.31 3.4K
13:55 40.33 40.36 40.26 40.33 20.4K
13:56 40.31 40.41 40.31 40.41 6.1K
13:57 40.36 40.36 40.22 40.27 11.2K
13:58 40.28 40.29 40.22 40.22 8.4K
13:59 40.26 40.31 40.24 40.28 5.8K
14:00 40.27 40.39 40.27 40.36 4.4K
14:01 40.41 40.46 40.35 40.42 8.4K
14:02 40.39 40.41 40.36 40.41 4.6K
14:03 40.41 40.44 40.40 40.44 5.8K
14:04 40.41 40.45 40.41 40.45 1.5K
14:05 40.44 40.55 40.44 40.55 6.2K
14:06 40.57 40.66 40.57 40.66 16.3K
14:07 40.63 40.65 40.62 40.65 5.6K
14:08 40.63 40.65 40.58 40.58 7.2K
14:09 40.62 40.63 40.57 40.63 6.9K
14:10 40.59 40.74 40.54 40.74 5.5K
14:11 40.72 40.77 40.70 40.77 6.2K
14:12 40.79 40.82 40.71 40.71 14.0K
14:13 40.74 40.74 40.59 40.59 6.4K
14:14 40.61 40.63 40.59 40.62 7.6K
14:15 40.57 40.75 40.57 40.75 9.5K
14:16 40.77 40.78 40.75 40.75 13.8K
14:17 40.77 40.77 40.60 40.60 7.1K
14:18 40.60 40.70 40.60 40.69 8.2K
14:19 40.70 40.80 40.70 40.80 9.5K
14:20 40.85 40.88 40.82 40.84 18.7K
14:21 40.88 40.88 40.83 40.84 8.8K
14:22 40.82 40.82 40.76 40.80 5.4K
14:23 40.81 40.82 40.76 40.76 7.6K
14:24 40.75 40.77 40.75 40.77 2.3K
14:25 40.74 40.78 40.73 40.78 2.2K
14:26 40.79 40.89 40.79 40.89 6.4K
14:27 40.89 40.92 40.85 40.85 30.8K
14:28 40.88 40.95 40.88 40.94 11.9K
14:29 40.94 40.94 40.93 40.92 19.4K
14:30 40.91 40.91 40.77 40.77 20.7K
14:31 40.76 40.77 40.73 40.76 10.5K
14:32 40.78 40.78 40.72 40.72 13.4K
14:33 40.72 40.73 40.70 40.71 29.9K
14:34 40.75 40.75 40.75 40.74 10.7K
14:35 40.74 40.88 40.73 40.87 14.3K
14:36 40.87 40.92 40.87 40.90 24.3K
14:37 40.91 40.91 40.84 40.84 13.6K
14:38 40.83 40.87 40.82 40.85 5.1K
14:39 40.84 40.85 40.75 40.75 16.6K
14:40 40.73 40.73 40.64 40.64 19.1K
14:41 40.55 40.62 40.47 40.58 23.0K
14:42 40.62 40.62 40.41 40.44 39.8K
14:43 40.49 40.49 40.44 40.47 23.5K
14:44 40.47 40.58 40.47 40.57 16.8K
14:45 40.56 40.62 40.55 40.61 10.5K
14:46 40.62 40.62 40.56 40.56 16.5K
14:47 40.62 40.70 40.62 40.67 92.4K
14:48 40.62 40.66 40.60 40.65 8.5K
14:49 40.65 40.65 40.59 40.65 5.1K
14:50 40.64 40.67 40.64 40.64 15.1K
14:51 40.67 40.76 40.65 40.74 9.7K
14:52 40.67 40.70 40.62 40.63 1.7K
14:53 40.65 40.66 40.63 40.66 4.3K
14:54 40.67 40.68 40.55 40.55 3.5K
14:55 40.53 40.62 40.53 40.58 4.0K
14:56 40.66 40.66 40.61 40.61 3.2K
14:57 40.58 40.58 40.53 40.54 3.6K
14:58 40.61 40.64 40.57 40.64 6.3K
14:59 40.64 40.74 40.64 40.73 11.5K
15:00 40.72 40.72 40.68 40.69 9.7K
15:01 40.70 40.70 40.63 40.63 5.2K
15:02 40.65 40.75 40.65 40.75 6.3K
15:03 40.75 40.75 40.68 40.69 8.2K
15:04 40.72 40.76 40.72 40.75 8.8K
15:05 40.67 40.67 40.50 40.55 12.9K
15:06 40.59 40.59 40.57 40.58 3.4K
15:07 40.59 40.68 40.59 40.66 3.7K
15:08 40.73 40.75 40.72 40.71 31.4K
15:09 40.74 40.79 40.71 40.79 17.2K
15:10 40.77 40.84 40.77 40.82 15.5K
15:11 40.86 40.88 40.83 40.83 11.6K
15:12 40.82 40.83 40.77 40.82 4.8K
15:13 40.84 40.84 40.82 40.83 4.0K
15:14 40.81 40.81 40.69 40.69 5.7K
15:15 40.66 40.72 40.66 40.71 6.7K
15:16 40.77 40.80 40.75 40.77 6.3K
15:17 40.77 40.77 40.69 40.69 2.1K
15:18 40.66 40.66 40.49 40.49 21.4K
15:19 40.49 40.54 40.46 40.46 10.8K
15:20 40.49 40.49 40.46 40.48 4.6K
15:21 40.50 40.50 40.44 40.44 14.2K
15:22 40.41 40.42 40.36 40.40 9.8K
15:23 40.44 40.54 40.44 40.54 4.9K
15:24 40.53 40.53 40.49 40.49 8.9K
15:25 40.49 40.49 40.43 40.45 10.2K
15:26 40.42 40.48 40.42 40.48 5.1K
15:27 40.47 40.49 40.41 40.41 10.4K
15:28 40.41 40.41 40.13 40.13 43.9K
15:29 40.15 40.15 40.10 40.11 12.6K
15:30 40.11 40.11 39.67 39.67 58.8K
15:31 39.71 39.76 39.66 39.73 13.3K
15:32 39.77 39.79 39.66 39.66 5.8K
15:33 39.63 39.67 39.57 39.67 24.9K
15:34 39.62 39.62 39.49 39.49 24.7K
15:35 39.52 39.63 39.52 39.63 16.2K
15:36 39.69 39.69 39.62 39.68 14.6K
15:37 39.76 39.99 39.76 39.99 21.3K
15:38 39.97 39.98 39.94 39.95 10.6K
15:39 39.93 39.96 39.86 39.86 9.0K
15:40 39.82 39.90 39.82 39.88 19.7K
15:41 39.88 40.00 39.84 39.96 16.0K
15:42 39.95 40.06 39.95 40.06 15.7K
15:43 40.07 40.10 40.06 40.07 3.0K
15:44 40.07 40.08 39.93 39.93 22.7K
15:45 39.88 39.91 39.84 39.90 15.6K
15:46 39.92 39.99 39.92 39.96 12.6K
15:47 39.95 39.98 39.91 39.97 10.3K
15:48 39.97 39.97 39.87 39.91 11.0K
15:49 39.93 39.93 39.85 39.87 8.6K
15:50 39.83 40.09 39.83 40.04 14.7K
15:51 40.10 40.10 40.01 40.01 6.8K
15:52 40.02 40.02 39.93 39.99 21.8K
15:53 40.00 40.18 40.00 40.18 14.5K
15:54 40.21 40.38 40.20 40.32 34.9K
15:55 40.34 40.34 40.13 40.14 96.1K
15:56 40.15 40.15 40.03 40.03 25.3K
15:57 40.01 40.19 40.01 40.19 31.1K
15:58 40.23 40.35 40.22 40.35 27.6K
15:59 40.33 40.40 40.33 40.36 175.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available