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 40.15 40.40 40.00 40.00 232.5K
09:31 39.86 39.88 39.71 39.82 17.4K
09:32 39.80 39.84 39.51 39.60 22.9K
09:33 39.47 39.59 39.24 39.39 24.0K
09:34 39.44 39.76 39.44 39.56 27.0K
09:35 39.61 39.61 39.53 39.55 13.2K
09:36 39.58 39.66 39.45 39.50 13.5K
09:37 39.54 39.72 39.54 39.63 25.6K
09:38 39.67 39.67 39.20 39.20 26.8K
09:39 39.14 39.22 39.14 39.21 21.6K
09:40 39.15 39.19 39.12 39.13 26.9K
09:41 39.12 39.36 39.03 39.29 39.6K
09:42 39.30 39.41 39.30 39.39 14.2K
09:43 39.38 39.38 39.21 39.25 6.0K
09:44 39.23 39.23 39.06 39.07 14.2K
09:45 38.95 39.05 38.71 38.71 36.1K
09:46 38.77 38.84 38.76 38.84 33.1K
09:47 38.81 38.96 38.81 38.95 20.2K
09:48 38.91 39.00 38.90 38.95 21.1K
09:49 38.95 38.98 38.90 38.97 16.2K
09:50 38.96 38.98 38.82 38.82 18.4K
09:51 38.83 39.06 38.83 39.03 11.8K
09:52 38.99 39.06 38.99 39.00 13.1K
09:53 38.99 39.24 38.97 39.24 15.2K
09:54 39.24 39.26 39.13 39.14 14.4K
09:55 39.13 39.25 39.13 39.21 9.5K
09:56 39.20 39.20 39.10 39.10 12.4K
09:57 39.11 39.11 38.95 39.00 14.3K
09:58 38.98 39.00 38.86 38.86 17.1K
09:59 38.87 38.89 38.78 38.82 25.0K
10:00 38.89 38.90 38.82 38.85 10.0K
10:01 38.80 39.06 38.75 39.06 21.3K
10:02 39.09 39.11 38.97 39.11 13.5K
10:03 39.15 39.33 39.15 39.25 20.9K
10:04 39.32 39.56 39.30 39.56 18.8K
10:05 39.54 39.70 39.52 39.54 19.4K
10:06 39.60 39.62 39.48 39.48 12.0K
10:07 39.49 39.55 39.49 39.49 14.9K
10:08 39.50 39.56 39.40 39.40 9.2K
10:09 39.41 39.43 39.22 39.24 13.8K
10:10 39.22 39.37 39.22 39.37 7.9K
10:11 39.34 39.40 39.29 39.40 8.4K
10:12 39.36 39.37 39.24 39.24 39.0K
10:13 39.20 39.20 38.96 39.07 11.5K
10:14 39.08 39.26 39.07 39.22 23.8K
10:15 39.17 39.45 39.17 39.36 48.7K
10:16 39.31 39.45 39.27 39.45 12.5K
10:17 39.38 39.40 39.37 39.40 9.8K
10:18 39.35 39.36 39.34 39.36 2.8K
10:19 39.36 39.36 39.35 39.35 2.0K
10:20 39.31 39.32 39.19 39.22 2.7K
10:21 39.25 39.30 39.18 39.22 4.4K
10:22 39.20 39.27 39.12 39.25 6.4K
10:23 39.23 39.23 39.15 39.15 4.5K
10:24 39.09 39.18 39.09 39.15 11.3K
10:25 39.20 39.26 39.19 39.26 5.9K
10:26 39.33 39.35 39.31 39.31 2.3K
10:27 39.34 39.38 39.32 39.38 4.1K
10:28 39.33 39.34 39.30 39.32 6.6K
10:29 39.32 39.32 39.27 39.29 5.6K
10:30 39.26 39.43 39.22 39.43 11.1K
10:31 39.45 39.47 39.38 39.44 6.8K
10:32 39.44 39.47 39.43 39.45 1.3K
10:33 39.50 39.59 39.50 39.54 8.1K
10:34 39.50 39.63 39.49 39.63 8.2K
10:35 39.61 39.68 39.56 39.58 7.2K
10:36 39.60 39.62 39.59 39.62 5.6K
10:37 39.63 39.77 39.63 39.73 11.5K
10:38 39.74 39.78 39.74 39.78 2.9K
10:39 39.77 39.81 39.75 39.81 4.3K
10:40 39.81 39.92 39.79 39.84 13.1K
10:41 39.82 39.88 39.76 39.76 6.1K
10:42 39.78 39.78 39.62 39.73 12.8K
10:43 39.69 39.74 39.69 39.74 8.7K
10:44 39.79 39.87 39.79 39.86 5.2K
10:45 39.87 40.01 39.87 40.01 12.8K
10:46 39.97 39.97 39.87 39.87 5.7K
10:47 39.88 39.89 39.86 39.88 8.9K
10:48 39.88 39.88 39.83 39.85 5.9K
10:49 39.81 39.83 39.74 39.83 5.8K
10:50 39.87 39.89 39.83 39.88 7.4K
10:51 39.87 39.88 39.84 39.88 3.4K
10:52 39.93 39.93 39.91 39.91 4.4K
10:53 39.93 39.93 39.86 39.93 6.2K
10:54 39.87 39.93 39.83 39.93 3.4K
10:55 39.97 40.03 39.94 39.99 12.3K
10:56 39.96 39.96 39.93 39.93 18.8K
10:57 39.93 39.95 39.88 39.95 8.4K
10:58 39.96 40.02 39.95 40.00 7.5K
10:59 40.03 40.07 39.96 39.96 5.9K
11:00 39.96 40.10 39.96 40.10 12.9K
11:01 40.15 40.25 40.01 40.06 18.3K
11:02 40.08 40.15 40.06 40.15 6.5K
11:03 40.12 40.13 40.06 40.06 10.8K
11:04 40.06 40.06 39.96 39.96 11.7K
11:05 39.97 39.98 39.93 39.97 15.0K
11:06 39.91 40.03 39.91 40.03 10.1K
11:07 40.10 40.16 40.08 40.13 12.6K
11:08 40.16 40.16 40.11 40.11 8.1K
11:09 40.10 40.13 40.07 40.10 14.7K
11:10 40.10 40.17 40.10 40.17 4.4K
11:11 40.25 40.25 40.10 40.12 13.6K
11:12 40.11 40.15 40.09 40.15 7.0K
11:13 40.15 40.20 40.15 40.16 8.1K
11:14 40.12 40.12 40.03 40.09 3.8K
11:15 40.04 40.04 39.95 39.99 9.3K
11:16 39.86 39.99 39.85 39.98 37.4K
11:17 39.95 40.03 39.93 39.96 9.8K
11:18 39.93 40.01 39.93 39.99 7.7K
11:19 39.99 40.08 39.99 40.07 7.5K
11:20 40.07 40.11 40.07 40.08 6.9K
11:21 40.06 40.06 40.02 40.04 5.5K
11:22 40.07 40.08 39.99 40.06 9.3K
11:23 40.05 40.05 39.93 39.98 2.5K
11:24 39.97 39.97 39.93 39.97 2.5K
11:25 39.95 39.95 39.88 39.88 4.6K
11:26 39.87 39.88 39.85 39.86 6.7K
11:27 39.90 39.91 39.83 39.88 7.2K
11:28 39.89 39.94 39.88 39.94 13.3K
11:29 39.90 39.96 39.90 39.96 3.0K
11:30 39.92 39.97 39.90 39.90 3.6K
11:31 39.88 39.88 39.81 39.86 3.1K
11:32 39.83 39.88 39.71 39.71 12.5K
11:33 39.69 39.80 39.69 39.75 6.4K
11:34 39.82 39.82 39.71 39.71 2.2K
11:35 39.73 39.75 39.71 39.73 6.7K
11:36 39.68 39.68 39.61 39.65 3.3K
11:37 39.60 39.67 39.60 39.67 4.9K
11:38 39.70 39.73 39.70 39.73 6.9K
11:39 39.75 39.76 39.72 39.76 3.4K
11:40 39.85 39.85 39.85 39.85 1.5K
11:41 39.94 40.00 39.91 39.94 2.7K
11:42 40.10 40.12 40.07 40.12 14.0K
11:43 40.10 40.10 40.01 40.02 34.3K
11:44 40.01 40.04 40.01 40.03 3.9K
11:45 40.04 40.13 40.04 40.13 2.7K
11:46 40.09 40.10 40.04 40.06 4.2K
11:47 40.04 40.04 40.01 40.03 4.1K
11:48 40.03 40.11 40.03 40.10 1.6K
11:49 40.10 40.20 40.10 40.13 18.5K
11:50 40.13 40.13 40.05 40.07 6.5K
11:51 40.09 40.16 40.09 40.14 7.3K
11:52 40.13 40.13 40.06 40.10 9.5K
11:53 40.12 40.12 40.06 40.06 5.4K
11:54 40.00 40.06 40.00 40.06 1.7K
11:55 40.07 40.07 39.98 39.99 2.2K
11:56 40.01 40.01 39.92 39.92 2.2K
11:57 39.96 40.00 39.96 40.00 1.5K
11:58 40.03 40.03 39.96 39.96 1.4K
11:59 40.01 40.04 40.00 40.01 4.7K
12:00 40.02 40.14 40.02 40.14 10.9K
12:01 40.22 40.25 40.15 40.17 7.3K
12:02 40.14 40.14 40.07 40.09 7.0K
12:03 40.10 40.13 40.09 40.12 3.5K
12:04 40.13 40.20 40.11 40.17 10.4K
12:05 40.14 40.14 40.01 40.01 8.2K
12:06 40.03 40.08 40.02 40.08 5.0K
12:07 40.01 40.01 39.94 39.94 2.9K
12:08 39.93 39.98 39.93 39.98 2.7K
12:09 40.02 40.02 40.02 40.02 1.9K
12:10 40.04 40.04 40.04 40.04 0.4K
12:11 40.07 40.07 40.04 40.04 2.8K
12:12 40.00 40.01 39.98 39.99 1.5K
12:13 39.96 40.02 39.95 40.02 3.7K
12:14 40.00 40.05 40.00 40.01 1.9K
12:15 40.00 40.01 40.00 40.00 5.1K
12:16 39.99 40.01 39.99 40.01 1.0K
12:17 39.98 40.10 39.98 40.10 5.1K
12:18 40.14 40.16 40.14 40.16 3.4K
12:19 40.10 40.12 40.10 40.12 24.5K
12:20 40.15 40.23 40.14 40.23 5.0K
12:21 40.26 40.32 40.22 40.22 12.4K
12:22 40.23 40.23 40.15 40.15 2.5K
12:23 40.12 40.18 40.12 40.14 4.2K
12:24 40.11 40.11 40.11 40.11 1.3K
12:25 40.09 40.09 40.05 40.05 3.3K
12:26 40.03 40.03 39.81 39.81 11.8K
12:27 39.81 39.94 39.81 39.94 6.4K
12:28 39.97 39.98 39.97 39.98 2.1K
12:29 40.05 40.05 40.03 40.03 3.2K
12:30 40.01 40.02 39.98 39.98 2.4K
12:32 39.95 39.95 39.88 39.88 11.5K
12:33 39.90 40.06 39.90 40.04 5.8K
12:34 40.03 40.05 40.03 40.05 5.3K
12:35 40.02 40.02 39.93 40.00 2.4K
12:36 39.95 40.03 39.92 40.02 10.5K
12:37 40.05 40.15 40.05 40.15 4.0K
12:38 40.13 40.20 40.13 40.19 7.4K
12:39 40.20 40.28 40.20 40.26 7.3K
12:40 40.25 40.27 40.23 40.23 4.4K
12:41 40.23 40.31 40.23 40.28 5.6K
12:42 40.31 40.37 40.30 40.34 8.8K
12:43 40.35 40.35 40.31 40.32 5.7K
12:44 40.33 40.33 40.30 40.30 18.8K
12:45 40.16 40.18 40.13 40.17 7.8K
12:46 40.10 40.10 40.08 40.08 0.8K
12:47 40.12 40.15 40.12 40.12 4.2K
12:48 40.20 40.21 40.05 40.06 3.4K
12:49 40.07 40.07 40.02 40.04 8.4K
12:50 40.00 40.00 39.95 39.96 1.9K
12:51 40.00 40.04 40.00 40.03 1.0K
12:52 40.03 40.08 40.02 40.08 7.1K
12:53 40.09 40.10 40.05 40.05 5.3K
12:54 40.15 40.15 40.10 40.10 1.1K
12:55 40.07 40.09 40.06 40.09 3.9K
12:56 40.05 40.05 40.01 40.01 6.6K
12:57 40.03 40.04 40.03 40.04 3.2K
12:58 40.02 40.04 40.02 40.04 1.2K
12:59 40.06 40.08 40.00 40.00 3.3K
13:00 40.00 40.01 40.00 40.01 1.0K
13:02 40.11 40.11 40.03 40.03 0.6K
13:03 40.03 40.05 40.02 40.05 5.1K
13:04 40.15 40.26 40.15 40.26 3.9K
13:05 40.25 40.40 40.25 40.38 12.4K
13:06 40.38 40.38 40.31 40.33 6.3K
13:07 40.34 40.40 40.34 40.37 7.3K
13:08 40.38 40.49 40.38 40.48 5.9K
13:09 40.49 40.50 40.44 40.45 10.1K
13:10 40.45 40.45 40.45 40.45 2.6K
13:11 40.48 40.48 40.43 40.43 3.6K
13:12 40.41 40.41 40.35 40.35 3.4K
13:13 40.41 40.44 40.39 40.39 3.6K
13:14 40.36 40.38 40.36 40.37 11.8K
13:15 40.36 40.37 40.36 40.37 1.4K
13:16 40.34 40.34 40.26 40.26 3.6K
13:17 40.22 40.22 40.20 40.21 6.5K
13:18 40.24 40.27 40.24 40.27 3.7K
13:19 40.27 40.27 40.20 40.20 1.5K
13:20 40.23 40.23 40.20 40.20 2.4K
13:21 40.19 40.21 40.19 40.21 1.7K
13:23 40.26 40.26 40.26 40.26 1.4K
13:24 40.32 40.34 40.31 40.31 3.8K
13:25 40.29 40.29 40.26 40.26 0.4K
13:26 40.23 40.26 40.20 40.22 5.1K
13:27 40.28 40.28 40.28 40.28 0.6K
13:29 40.22 40.22 40.14 40.14 1.8K
13:30 40.18 40.20 40.18 40.20 6.3K
13:31 40.22 40.24 40.18 40.19 4.3K
13:32 40.18 40.21 40.18 40.21 2.4K
13:33 40.20 40.23 40.20 40.22 9.2K
13:34 40.20 40.20 40.20 40.20 2.1K
13:35 40.22 40.23 40.20 40.23 9.4K
13:36 40.22 40.22 40.22 40.22 0.3K
13:37 40.19 40.19 40.16 40.16 9.0K
13:38 40.17 40.19 40.17 40.19 2.9K
13:39 40.25 40.34 40.25 40.34 7.0K
13:40 40.37 40.43 40.37 40.39 6.7K
13:41 40.40 40.40 40.31 40.31 6.4K
13:42 40.35 40.35 40.35 40.35 0.4K
13:43 40.39 40.39 40.39 40.39 1.5K
13:44 40.31 40.34 40.31 40.33 4.4K
13:45 40.40 40.40 40.40 40.40 0.4K
13:46 40.39 40.43 40.39 40.43 1.3K
13:47 40.32 40.44 40.32 40.42 6.0K
13:48 40.40 40.44 40.40 40.43 7.3K
13:49 40.43 40.56 40.43 40.56 29.4K
13:50 40.57 40.61 40.56 40.59 21.8K
13:51 40.60 40.72 40.60 40.71 8.7K
13:52 40.69 40.77 40.69 40.77 12.8K
13:53 40.80 40.82 40.70 40.73 10.5K
13:54 40.74 40.75 40.70 40.75 7.5K
13:55 40.77 40.79 40.73 40.73 10.5K
13:56 40.71 40.77 40.63 40.75 9.0K
13:57 40.70 40.72 40.52 40.53 6.1K
13:58 40.51 40.61 40.51 40.58 9.6K
13:59 40.55 40.57 40.55 40.57 1.7K
14:00 40.53 40.59 40.51 40.59 2.7K
14:01 40.59 40.59 40.53 40.55 4.7K
14:02 40.50 40.50 40.47 40.48 1.9K
14:03 40.49 40.50 40.49 40.50 0.4K
14:04 40.53 40.53 40.47 40.47 2.6K
14:05 40.53 40.63 40.53 40.63 4.4K
14:06 40.66 40.67 40.64 40.67 3.1K
14:07 40.68 40.73 40.68 40.69 5.8K
14:08 40.72 40.79 40.72 40.79 5.2K
14:09 40.77 40.78 40.77 40.77 7.6K
14:10 40.79 41.03 40.79 41.03 17.6K
14:11 41.06 41.12 41.04 41.07 6.7K
14:12 41.06 41.08 41.01 41.01 6.0K
14:13 41.03 41.06 41.03 41.05 3.7K
14:14 41.02 41.03 40.98 41.02 15.8K
14:15 41.05 41.05 41.00 41.01 4.0K
14:16 41.01 41.12 41.00 41.09 7.3K
14:17 41.09 41.09 40.95 40.95 7.3K
14:18 40.94 40.96 40.93 40.96 3.5K
14:19 40.95 40.98 40.95 40.98 1.8K
14:20 40.99 41.04 40.97 41.00 13.1K
14:21 40.97 40.98 40.93 40.93 1.3K
14:22 40.93 40.93 40.85 40.86 5.4K
14:23 40.75 40.79 40.75 40.78 2.2K
14:24 40.79 40.82 40.76 40.81 3.6K
14:25 40.80 40.88 40.80 40.88 7.2K
14:26 40.83 40.83 40.76 40.76 1.7K
14:27 40.73 40.73 40.69 40.69 5.3K
14:28 40.72 40.75 40.70 40.70 12.2K
14:29 40.71 40.71 40.69 40.69 1.5K
14:30 40.79 40.79 40.77 40.77 3.2K
14:31 40.83 40.87 40.83 40.87 6.8K
14:32 40.82 40.82 40.70 40.75 1.1K
14:33 40.70 40.74 40.69 40.69 12.1K
14:34 40.70 40.70 40.70 40.70 0.8K
14:35 40.66 40.66 40.62 40.62 5.1K
14:36 40.65 40.65 40.63 40.63 1.7K
14:37 40.67 40.72 40.66 40.72 3.5K
14:38 40.67 40.67 40.63 40.63 2.5K
14:39 40.56 40.64 40.56 40.64 3.3K
14:40 40.70 40.79 40.70 40.79 2.6K
14:41 40.78 40.78 40.65 40.65 4.7K
14:43 40.59 40.59 40.53 40.54 3.0K
14:44 40.52 40.55 40.52 40.55 6.1K
14:45 40.52 40.52 40.38 40.38 7.3K
14:46 40.38 40.46 40.38 40.46 6.1K
14:47 40.47 40.47 40.47 40.47 0.8K
14:48 40.49 40.63 40.48 40.63 9.8K
14:49 40.64 40.64 40.59 40.59 3.6K
14:50 40.56 40.60 40.55 40.59 6.7K
14:51 40.56 40.63 40.56 40.63 1.0K
14:52 40.64 40.71 40.64 40.67 4.0K
14:53 40.70 40.70 40.68 40.70 3.9K
14:54 40.71 40.74 40.71 40.74 1.2K
14:55 40.76 40.76 40.72 40.75 1.0K
14:56 40.77 40.77 40.76 40.76 2.7K
14:57 40.81 40.81 40.77 40.78 3.3K
14:58 40.75 40.78 40.74 40.74 2.0K
14:59 40.78 40.86 40.78 40.83 3.5K
15:00 40.91 41.00 40.91 41.00 7.7K
15:01 40.99 41.04 40.98 40.99 4.1K
15:02 41.03 41.03 40.88 40.88 8.5K
15:03 40.91 40.93 40.87 40.87 20.0K
15:04 40.88 40.88 40.86 40.86 2.2K
15:05 40.98 40.98 40.86 40.86 2.2K
15:06 40.85 40.87 40.85 40.87 1.3K
15:07 40.86 40.86 40.85 40.85 1.8K
15:08 40.89 40.91 40.87 40.87 2.8K
15:09 40.90 40.91 40.89 40.91 1.6K
15:10 40.93 40.97 40.92 40.97 5.3K
15:11 41.00 41.03 40.99 40.99 4.4K
15:12 40.99 41.12 40.99 41.11 13.2K
15:13 41.11 41.19 41.11 41.16 16.1K
15:14 41.18 41.23 41.18 41.21 6.6K
15:15 41.22 41.23 41.19 41.19 8.4K
15:16 41.19 41.21 41.19 41.21 1.4K
15:17 41.20 41.24 41.20 41.22 10.7K
15:18 41.21 41.21 41.19 41.20 5.7K
15:19 41.18 41.24 41.18 41.24 9.7K
15:20 41.25 41.37 41.25 41.37 12.2K
15:21 41.30 41.36 41.30 41.36 2.5K
15:22 41.35 41.35 41.29 41.30 4.4K
15:23 41.28 41.28 41.21 41.21 2.5K
15:24 41.19 41.21 41.12 41.12 11.4K
15:25 41.11 41.14 41.06 41.08 7.1K
15:26 41.08 41.12 41.04 41.11 14.8K
15:27 41.09 41.09 41.02 41.02 3.7K
15:28 41.03 41.05 40.99 41.05 4.4K
15:29 41.04 41.08 41.03 41.08 6.0K
15:30 41.10 41.12 41.08 41.11 4.4K
15:31 41.12 41.17 41.12 41.15 5.5K
15:32 41.13 41.17 41.11 41.16 2.8K
15:33 41.14 41.16 41.09 41.09 7.8K
15:34 41.11 41.12 41.05 41.09 4.7K
15:35 41.07 41.07 40.95 40.95 8.1K
15:36 40.94 40.95 40.92 40.94 5.1K
15:37 40.94 40.97 40.94 40.96 4.0K
15:39 40.99 41.06 40.99 41.03 5.3K
15:40 41.03 41.04 41.03 41.04 2.1K
15:41 41.00 41.04 41.00 41.00 4.3K
15:42 40.99 40.99 40.87 40.87 3.0K
15:43 40.85 40.96 40.85 40.96 11.5K
15:44 40.93 40.94 40.91 40.91 13.6K
15:45 40.93 40.98 40.86 40.87 13.5K
15:46 40.86 40.86 40.73 40.74 11.5K
15:47 40.72 40.81 40.72 40.81 20.5K
15:48 40.84 40.85 40.79 40.81 7.0K
15:49 40.77 40.77 40.68 40.68 4.9K
15:50 40.73 40.79 40.73 40.74 10.3K
15:51 40.76 40.88 40.76 40.88 7.4K
15:52 40.88 40.90 40.85 40.90 3.7K
15:53 40.97 40.97 40.75 40.76 5.2K
15:54 40.72 40.73 40.70 40.73 5.0K
15:55 40.58 40.58 40.50 40.50 14.9K
15:56 40.51 40.51 40.43 40.45 13.6K
15:57 40.45 40.46 40.37 40.40 22.9K
15:58 40.39 40.45 40.37 40.45 22.0K
15:59 40.46 40.47 40.39 40.39 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available