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 38.45 38.45 38.16 38.28 620.6K
09:31 38.10 38.39 38.10 38.39 29.3K
09:32 38.48 38.48 38.21 38.24 29.0K
09:33 38.35 38.68 38.25 38.66 19.0K
09:34 38.74 38.85 38.56 38.79 16.9K
09:35 38.88 38.90 38.78 38.78 13.6K
09:36 38.78 38.80 38.72 38.79 19.3K
09:37 38.73 38.73 38.49 38.50 29.1K
09:38 38.48 38.59 38.48 38.59 10.3K
09:39 38.62 38.76 38.62 38.65 17.9K
09:40 38.68 38.69 38.41 38.41 25.1K
09:41 38.33 38.45 38.31 38.45 23.7K
09:42 38.45 38.49 38.34 38.34 6.4K
09:43 38.34 38.36 38.20 38.28 21.8K
09:44 38.26 38.41 38.15 38.41 39.5K
09:45 38.40 38.40 37.99 38.05 55.8K
09:46 38.05 38.09 37.86 38.08 46.2K
09:47 38.14 38.21 38.08 38.19 13.5K
09:48 38.15 38.21 38.14 38.17 6.1K
09:49 38.06 38.12 38.02 38.12 14.3K
09:50 38.08 38.08 37.99 38.03 10.6K
09:51 38.01 38.14 38.01 38.10 14.1K
09:52 38.13 38.35 38.13 38.35 19.1K
09:53 38.35 38.42 38.31 38.31 16.0K
09:54 38.36 38.36 38.27 38.35 7.6K
09:55 38.29 38.46 38.29 38.42 5.9K
09:56 38.35 38.38 38.31 38.31 13.0K
09:57 38.34 38.37 38.30 38.37 6.8K
09:58 38.38 38.60 38.38 38.59 26.1K
09:59 38.55 38.58 38.51 38.53 13.3K
10:00 38.55 38.59 38.54 38.58 6.2K
10:01 38.58 38.60 38.57 38.58 10.1K
10:02 38.57 38.60 38.51 38.54 14.2K
10:03 38.55 38.55 38.44 38.47 12.8K
10:04 38.53 38.56 38.50 38.50 18.9K
10:05 38.52 38.52 38.49 38.49 1.2K
10:06 38.46 38.60 38.39 38.56 12.3K
10:07 38.57 38.57 38.47 38.55 8.0K
10:08 38.55 38.55 38.36 38.35 15.2K
10:09 38.32 38.32 38.23 38.31 23.6K
10:10 38.29 38.45 38.28 38.41 13.0K
10:11 38.42 38.45 38.42 38.44 5.9K
10:12 38.41 38.45 38.41 38.43 3.7K
10:13 38.39 38.39 38.31 38.35 7.1K
10:14 38.36 38.37 38.28 38.28 4.6K
10:15 38.30 38.30 38.19 38.20 3.0K
10:16 38.26 38.29 38.20 38.24 4.7K
10:17 38.23 38.28 38.16 38.20 14.3K
10:18 38.22 38.36 38.21 38.32 5.8K
10:19 38.34 38.34 38.24 38.24 5.2K
10:20 38.29 38.40 38.23 38.40 10.0K
10:21 38.38 38.45 38.38 38.43 14.8K
10:22 38.41 38.55 38.41 38.50 11.0K
10:23 38.48 38.57 38.48 38.53 3.6K
10:24 38.56 38.67 38.56 38.62 11.4K
10:25 38.64 38.70 38.63 38.68 7.3K
10:26 38.62 38.68 38.61 38.68 9.4K
10:27 38.69 38.76 38.67 38.76 10.2K
10:28 38.76 38.76 38.62 38.68 8.9K
10:29 38.60 38.70 38.60 38.70 6.9K
10:30 38.73 38.75 38.66 38.67 3.2K
10:31 38.65 38.65 38.63 38.63 3.2K
10:32 38.49 38.51 38.48 38.50 5.6K
10:33 38.53 38.54 38.50 38.54 6.9K
10:34 38.52 38.60 38.50 38.50 8.5K
10:35 38.55 38.71 38.55 38.71 14.8K
10:36 38.67 38.70 38.67 38.70 3.2K
10:37 38.66 38.66 38.61 38.61 3.6K
10:38 38.62 38.62 38.47 38.57 6.4K
10:39 38.58 38.66 38.50 38.50 7.6K
10:40 38.56 38.56 38.44 38.44 7.5K
10:41 38.48 38.51 38.45 38.45 6.8K
10:42 38.48 38.61 38.48 38.61 1.4K
10:43 38.58 38.60 38.52 38.56 4.1K
10:44 38.58 38.58 38.53 38.53 2.6K
10:45 38.56 38.58 38.50 38.50 4.9K
10:46 38.49 38.49 38.43 38.46 3.2K
10:47 38.45 38.49 38.43 38.49 5.3K
10:48 38.44 38.52 38.44 38.44 3.6K
10:49 38.45 38.57 38.45 38.57 2.4K
10:50 38.56 38.66 38.56 38.66 2.9K
10:51 38.65 38.68 38.60 38.60 2.0K
10:52 38.58 38.62 38.58 38.62 2.1K
10:53 38.67 38.67 38.64 38.64 2.4K
10:54 38.65 38.67 38.38 38.38 8.7K
10:55 38.39 38.39 38.30 38.35 5.3K
10:56 38.33 38.38 38.28 38.30 10.1K
10:57 38.20 38.28 38.20 38.24 3.6K
10:58 38.20 38.28 38.20 38.28 7.9K
10:59 38.25 38.26 38.13 38.13 5.8K
11:00 38.10 38.16 38.10 38.16 4.6K
11:01 38.11 38.11 38.03 38.05 18.2K
11:02 38.10 38.17 38.10 38.17 9.8K
11:03 38.13 38.16 38.12 38.16 2.8K
11:04 38.15 38.15 38.12 38.15 11.1K
11:05 38.07 38.08 38.02 38.06 3.9K
11:06 38.05 38.10 38.03 38.10 7.8K
11:07 38.08 38.11 38.07 38.11 8.2K
11:08 38.08 38.10 38.08 38.10 2.9K
11:09 38.23 38.40 38.23 38.38 13.7K
11:10 38.40 38.54 38.40 38.53 4.7K
11:11 38.54 38.54 38.39 38.47 18.8K
11:12 38.48 38.49 38.45 38.47 13.6K
11:13 38.47 38.47 38.43 38.45 19.5K
11:14 38.47 38.49 38.42 38.42 12.5K
11:15 38.48 38.52 38.43 38.43 6.2K
11:16 38.46 38.53 38.46 38.50 1.6K
11:17 38.55 38.55 38.52 38.52 2.2K
11:18 38.50 38.51 38.41 38.41 3.1K
11:19 38.42 38.42 38.36 38.39 12.0K
11:20 38.36 38.40 38.27 38.28 9.5K
11:21 38.22 38.22 38.19 38.21 4.8K
11:22 38.15 38.20 38.10 38.20 7.1K
11:23 38.30 38.30 38.28 38.29 2.0K
11:24 38.38 38.38 38.35 38.35 2.4K
11:25 38.34 38.35 38.34 38.34 3.3K
11:26 38.37 38.39 38.32 38.32 7.5K
11:27 38.33 38.34 38.29 38.29 3.2K
11:28 38.30 38.30 38.29 38.28 1.9K
11:29 38.25 38.25 38.21 38.21 3.9K
11:30 38.19 38.25 38.19 38.19 2.3K
11:31 38.19 38.20 38.19 38.20 1.9K
11:32 38.20 38.34 38.18 38.34 4.2K
11:33 38.35 38.43 38.35 38.37 4.7K
11:34 38.37 38.37 38.34 38.34 5.8K
11:35 38.31 38.31 38.29 38.30 5.4K
11:36 38.30 38.30 38.23 38.24 4.1K
11:37 38.24 38.24 38.24 38.24 6.8K
11:38 38.30 38.32 38.30 38.32 2.4K
11:39 38.32 38.32 38.24 38.24 4.5K
11:40 38.28 38.29 38.26 38.26 2.1K
11:41 38.25 38.29 38.25 38.29 1.9K
11:42 38.26 38.29 38.26 38.29 0.9K
11:43 38.30 38.30 38.28 38.28 2.5K
11:44 38.29 38.35 38.29 38.35 4.3K
11:45 38.43 38.43 38.41 38.41 3.4K
11:46 38.43 38.55 38.43 38.53 12.3K
11:47 38.46 38.51 38.45 38.51 5.0K
11:48 38.52 38.52 38.44 38.46 12.1K
11:49 38.46 38.48 38.44 38.46 2.1K
11:50 38.53 38.57 38.53 38.53 7.1K
11:51 38.51 38.60 38.50 38.60 12.3K
11:52 38.57 38.65 38.57 38.65 7.7K
11:53 38.64 38.68 38.62 38.67 6.5K
11:54 38.64 38.66 38.62 38.62 5.7K
11:55 38.65 38.70 38.65 38.69 9.5K
11:56 38.67 38.70 38.67 38.70 4.6K
11:57 38.63 38.63 38.63 38.63 1.5K
11:58 38.66 38.66 38.64 38.66 2.8K
11:59 38.53 38.57 38.53 38.55 3.8K
12:00 38.55 38.55 38.53 38.54 2.8K
12:01 38.59 38.59 38.53 38.53 4.0K
12:02 38.56 38.56 38.56 38.56 0.6K
12:03 38.57 38.67 38.57 38.67 5.1K
12:04 38.65 38.75 38.65 38.73 7.8K
12:05 38.69 38.70 38.68 38.68 2.7K
12:06 38.68 38.68 38.62 38.62 5.5K
12:07 38.59 38.61 38.58 38.61 1.9K
12:08 38.68 38.68 38.65 38.66 2.8K
12:09 38.65 38.65 38.56 38.56 1.1K
12:10 38.57 38.57 38.53 38.57 3.0K
12:11 38.60 38.60 38.57 38.59 3.4K
12:12 38.58 38.60 38.57 38.57 5.8K
12:13 38.55 38.56 38.51 38.51 5.2K
12:14 38.53 38.63 38.53 38.62 6.3K
12:15 38.62 38.63 38.56 38.56 3.6K
12:16 38.54 38.58 38.53 38.53 2.1K
12:17 38.50 38.50 38.50 38.50 3.8K
12:18 38.46 38.51 38.40 38.40 3.9K
12:19 38.37 38.41 38.36 38.40 5.4K
12:20 38.40 38.40 38.30 38.30 2.2K
12:21 38.31 38.37 38.30 38.36 5.1K
12:22 38.37 38.37 38.32 38.32 10.6K
12:23 38.33 38.40 38.33 38.39 3.6K
12:24 38.38 38.45 38.38 38.42 4.4K
12:25 38.41 38.46 38.41 38.46 3.6K
12:26 38.46 38.48 38.43 38.43 4.3K
12:27 38.46 38.46 38.44 38.44 1.8K
12:28 38.43 38.43 38.42 38.42 2.7K
12:29 38.42 38.42 38.42 38.42 0.7K
12:30 38.43 38.48 38.42 38.44 3.8K
12:31 38.48 38.49 38.45 38.47 4.5K
12:32 38.47 38.48 38.40 38.42 9.8K
12:33 38.42 38.42 38.37 38.37 6.8K
12:34 38.36 38.41 38.34 38.41 1.0K
12:35 38.43 38.43 38.41 38.41 1.4K
12:36 38.40 38.40 38.37 38.38 1.9K
12:37 38.35 38.40 38.35 38.40 2.2K
12:38 38.36 38.42 38.36 38.42 2.2K
12:39 38.39 38.39 38.36 38.36 1.6K
12:40 38.37 38.37 38.30 38.31 8.5K
12:41 38.39 38.49 38.39 38.49 2.8K
12:42 38.51 38.57 38.51 38.51 8.8K
12:43 38.48 38.48 38.48 38.48 0.9K
12:44 38.43 38.48 38.43 38.48 1.8K
12:45 38.50 38.50 38.45 38.45 2.6K
12:46 38.45 38.46 38.42 38.43 2.4K
12:47 38.42 38.44 38.42 38.42 2.3K
12:48 38.47 38.48 38.45 38.45 6.7K
12:49 38.48 38.49 38.46 38.49 1.9K
12:50 38.50 38.50 38.45 38.45 2.3K
12:51 38.44 38.46 38.43 38.46 1.4K
12:52 38.44 38.44 38.44 38.44 1.7K
12:53 38.44 38.50 38.44 38.50 4.4K
12:54 38.49 38.50 38.46 38.47 3.6K
12:55 38.47 38.51 38.47 38.49 5.4K
12:56 38.48 38.49 38.48 38.49 3.4K
12:57 38.52 38.52 38.51 38.51 2.0K
12:58 38.49 38.54 38.49 38.54 1.4K
12:59 38.53 38.58 38.52 38.56 3.5K
13:00 38.53 38.57 38.53 38.57 4.0K
13:01 38.54 38.55 38.54 38.55 1.9K
13:03 38.56 38.56 38.55 38.55 1.1K
13:04 38.60 38.60 38.60 38.60 4.3K
13:05 38.54 38.54 38.54 38.54 2.6K
13:06 38.64 38.67 38.64 38.67 3.1K
13:07 38.70 38.73 38.70 38.72 2.5K
13:08 38.71 38.71 38.64 38.64 2.9K
13:09 38.68 38.68 38.68 38.67 10.3K
13:10 38.71 38.71 38.71 38.71 1.1K
13:11 38.71 38.73 38.71 38.73 2.5K
13:12 38.74 38.74 38.68 38.68 2.8K
13:13 38.63 38.63 38.60 38.63 4.3K
13:14 38.64 38.64 38.60 38.61 6.7K
13:15 38.61 38.61 38.57 38.57 11.7K
13:16 38.55 38.57 38.55 38.56 2.4K
13:17 38.58 38.59 38.58 38.59 1.5K
13:18 38.64 38.64 38.63 38.63 5.2K
13:20 38.45 38.45 38.35 38.42 21.3K
13:21 38.43 38.43 38.43 38.43 1.8K
13:22 38.40 38.47 38.40 38.47 1.6K
13:23 38.49 38.53 38.49 38.49 2.8K
13:24 38.51 38.53 38.50 38.50 3.4K
13:25 38.49 38.53 38.46 38.53 3.2K
13:26 38.53 38.53 38.53 38.53 1.7K
13:27 38.60 38.75 38.60 38.74 4.5K
13:28 38.69 38.69 38.68 38.69 1.7K
13:30 38.61 38.65 38.55 38.58 7.8K
13:31 38.56 38.57 38.54 38.54 2.8K
13:32 38.58 38.63 38.58 38.63 1.6K
13:33 38.58 38.59 38.58 38.59 0.7K
13:34 38.60 38.61 38.59 38.61 4.5K
13:35 38.56 38.56 38.47 38.47 3.9K
13:36 38.50 38.52 38.49 38.52 2.0K
13:37 38.55 38.55 38.55 38.55 1.7K
13:38 38.63 38.70 38.62 38.69 5.2K
13:39 38.69 38.72 38.69 38.72 1.9K
13:40 38.71 38.72 38.69 38.70 1.7K
13:41 38.70 38.74 38.70 38.73 6.6K
13:42 38.71 38.71 38.66 38.66 1.4K
13:43 38.68 38.68 38.62 38.62 1.9K
13:44 38.68 38.68 38.61 38.63 2.7K
13:45 38.62 38.62 38.55 38.55 3.3K
13:46 38.53 38.56 38.53 38.56 3.2K
13:47 38.54 38.56 38.50 38.50 2.0K
13:48 38.52 38.58 38.52 38.58 1.1K
13:49 38.60 38.60 38.56 38.56 3.6K
13:50 38.68 38.68 38.68 38.68 0.1K
13:51 38.67 38.68 38.67 38.67 2.6K
13:52 38.67 38.67 38.61 38.61 2.2K
13:53 38.58 38.58 38.57 38.57 1.6K
13:54 38.63 38.64 38.63 38.64 1.7K
13:55 38.61 38.61 38.61 38.61 0.9K
13:56 38.58 38.58 38.54 38.54 0.8K
13:57 38.49 38.52 38.48 38.52 2.5K
13:58 38.51 38.51 38.51 38.51 2.5K
13:59 38.46 38.49 38.45 38.45 4.1K
14:00 38.49 38.59 38.49 38.59 5.4K
14:01 38.56 38.61 38.56 38.61 1.4K
14:02 38.56 38.57 38.56 38.57 1.2K
14:03 38.58 38.58 38.58 38.58 0.7K
14:04 38.71 38.73 38.63 38.63 11.1K
14:06 38.62 38.62 38.62 38.62 1.8K
14:07 38.63 38.66 38.62 38.65 11.0K
14:08 38.70 38.70 38.67 38.68 3.7K
14:09 38.68 38.68 38.68 38.68 1.8K
14:10 38.68 38.68 38.67 38.67 1.0K
14:11 38.65 38.69 38.65 38.69 11.9K
14:12 38.69 38.73 38.69 38.72 6.4K
14:13 38.73 38.73 38.66 38.67 4.6K
14:15 38.72 38.75 38.71 38.71 2.1K
14:16 38.71 38.71 38.68 38.68 3.4K
14:17 38.68 38.75 38.68 38.73 17.2K
14:18 38.73 38.74 38.73 38.73 2.0K
14:19 38.72 38.76 38.72 38.75 9.0K
14:20 38.75 38.78 38.74 38.78 5.7K
14:21 38.79 38.79 38.72 38.75 10.5K
14:22 38.77 38.90 38.76 38.88 8.9K
14:23 38.87 38.90 38.87 38.90 5.0K
14:24 38.96 39.11 38.96 39.09 27.4K
14:25 39.09 39.16 39.09 39.16 3.1K
14:26 39.13 39.17 38.98 38.98 4.7K
14:27 38.95 38.95 38.80 38.80 6.1K
14:28 38.81 38.81 38.78 38.78 1.9K
14:29 38.79 38.79 38.75 38.75 0.8K
14:30 38.80 38.80 38.63 38.63 11.6K
14:31 38.65 38.71 38.65 38.66 13.4K
14:32 38.63 38.74 38.62 38.74 7.8K
14:33 38.71 38.74 38.69 38.69 1.8K
14:34 38.72 38.72 38.69 38.69 0.7K
14:35 38.72 38.75 38.72 38.74 2.0K
14:36 38.80 38.86 38.80 38.85 28.7K
14:37 38.81 38.83 38.81 38.82 1.3K
14:38 38.84 38.84 38.79 38.79 2.2K
14:39 38.79 38.82 38.79 38.80 4.3K
14:40 38.85 38.85 38.84 38.84 1.0K
14:41 38.83 38.83 38.81 38.81 2.7K
14:42 38.80 38.85 38.79 38.85 4.7K
14:43 38.88 38.88 38.86 38.86 2.3K
14:44 38.89 38.93 38.85 38.85 5.2K
14:45 38.85 38.85 38.80 38.80 2.3K
14:46 38.79 38.82 38.78 38.82 4.0K
14:47 38.85 38.85 38.85 38.85 0.4K
14:48 38.91 38.97 38.88 38.97 1.9K
14:49 38.99 38.99 38.97 38.98 2.8K
14:50 38.92 38.92 38.92 38.92 1.4K
14:51 38.89 38.91 38.89 38.89 2.9K
14:52 38.88 38.88 38.83 38.88 7.3K
14:53 38.90 38.92 38.90 38.92 6.4K
14:54 38.96 38.96 38.96 38.96 3.1K
14:55 38.95 38.95 38.91 38.93 13.3K
14:56 38.96 38.97 38.96 38.96 7.7K
14:57 39.02 39.07 39.02 39.05 3.9K
14:58 39.06 39.10 39.06 39.10 4.4K
14:59 39.11 39.11 39.08 39.09 5.4K
15:00 39.08 39.10 39.02 39.03 8.1K
15:01 39.07 39.07 39.02 39.04 4.2K
15:02 39.00 39.01 38.97 38.98 3.6K
15:03 39.01 39.06 38.97 39.04 3.4K
15:04 38.96 38.96 38.96 38.96 0.4K
15:05 39.04 39.07 39.04 39.06 10.5K
15:06 39.06 39.10 39.03 39.03 6.0K
15:07 39.04 39.06 39.03 39.04 3.7K
15:08 39.10 39.13 39.09 39.09 2.0K
15:09 39.10 39.14 39.10 39.11 4.8K
15:10 39.13 39.20 39.13 39.20 9.5K
15:11 39.20 39.20 39.17 39.17 12.2K
15:12 39.17 39.25 39.17 39.25 8.0K
15:13 39.24 39.28 39.24 39.26 7.1K
15:14 39.26 39.31 39.23 39.23 11.7K
15:15 39.25 39.36 39.25 39.36 7.9K
15:16 39.36 39.39 39.36 39.39 8.0K
15:17 39.38 39.38 39.25 39.25 7.6K
15:18 39.22 39.24 39.18 39.18 7.6K
15:19 39.21 39.24 39.20 39.24 3.7K
15:20 39.25 39.26 39.23 39.23 5.4K
15:21 39.21 39.30 39.20 39.30 4.4K
15:22 39.29 39.32 39.29 39.29 1.8K
15:23 39.28 39.28 39.24 39.27 4.3K
15:24 39.32 39.34 39.32 39.34 3.1K
15:25 39.37 39.37 39.31 39.37 4.9K
15:26 39.33 39.33 39.30 39.30 4.7K
15:27 39.30 39.32 39.27 39.29 2.8K
15:28 39.30 39.30 39.23 39.23 4.1K
15:29 39.20 39.20 39.15 39.20 8.5K
15:30 39.24 39.29 39.24 39.28 3.1K
15:31 39.26 39.27 39.26 39.27 5.1K
15:32 39.27 39.29 39.27 39.29 3.6K
15:33 39.31 39.38 39.31 39.38 7.1K
15:34 39.37 39.38 39.31 39.31 4.5K
15:35 39.30 39.36 39.30 39.36 15.0K
15:36 39.36 39.38 39.32 39.37 11.1K
15:37 39.37 39.41 39.37 39.38 6.8K
15:38 39.36 39.36 39.33 39.33 4.1K
15:39 39.32 39.32 39.31 39.31 3.0K
15:40 39.32 39.47 39.32 39.46 5.1K
15:41 39.40 39.43 39.37 39.41 8.0K
15:42 39.37 39.39 39.35 39.39 6.2K
15:43 39.40 39.42 39.38 39.38 6.0K
15:44 39.42 39.47 39.42 39.47 6.2K
15:45 39.46 39.47 39.41 39.41 4.7K
15:46 39.38 39.39 39.23 39.23 5.7K
15:47 39.27 39.33 39.27 39.32 2.8K
15:48 39.31 39.41 39.31 39.41 6.1K
15:49 39.39 39.39 39.39 39.39 1.4K
15:50 39.29 39.32 39.22 39.22 11.5K
15:51 39.22 39.22 39.12 39.12 15.7K
15:52 39.09 39.16 39.01 39.01 12.4K
15:53 39.01 39.01 38.89 38.91 18.1K
15:54 38.94 39.02 38.92 39.02 15.4K
15:55 39.02 39.02 38.77 38.77 8.5K
15:56 38.71 38.73 38.53 38.53 13.7K
15:57 38.56 38.61 38.56 38.60 11.8K
15:58 38.60 38.64 38.55 38.62 13.1K
15:59 38.58 38.59 38.50 38.52 117.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available