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 36.60 36.97 36.60 36.81 374.9K
09:31 36.75 37.03 36.60 36.74 120.9K
09:32 36.52 36.60 36.28 36.33 143.3K
09:33 36.43 36.55 36.40 36.44 42.5K
09:34 36.42 36.46 36.21 36.42 22.2K
09:35 36.48 36.63 36.44 36.49 16.3K
09:36 36.43 36.59 36.41 36.55 11.4K
09:37 36.51 36.64 36.51 36.56 53.5K
09:38 36.55 36.74 36.55 36.74 6.2K
09:39 36.79 36.94 36.79 36.90 23.2K
09:40 36.87 37.02 36.83 37.02 37.4K
09:41 37.06 37.13 36.95 36.95 76.5K
09:42 37.02 37.02 36.69 36.69 39.7K
09:43 36.68 36.78 36.62 36.75 30.6K
09:44 36.71 36.82 36.71 36.82 19.6K
09:45 36.83 36.84 36.75 36.83 15.7K
09:46 36.80 36.87 36.67 36.85 20.7K
09:47 36.86 36.86 36.62 36.62 12.9K
09:48 36.64 36.69 36.60 36.64 24.3K
09:49 36.61 36.64 36.59 36.61 2.4K
09:50 36.67 36.67 36.60 36.60 4.3K
09:51 36.55 36.59 36.49 36.56 4.8K
09:52 36.52 36.52 36.45 36.46 5.2K
09:53 36.44 36.51 36.44 36.50 21.8K
09:54 36.48 36.55 36.48 36.53 42.0K
09:55 36.61 36.71 36.60 36.71 6.9K
09:56 36.74 36.74 36.60 36.62 13.3K
09:57 36.65 36.80 36.65 36.80 11.1K
09:58 36.75 36.78 36.65 36.75 4.5K
09:59 36.78 36.78 36.70 36.72 5.5K
10:00 36.72 36.72 36.56 36.56 2.4K
10:01 36.49 36.55 36.46 36.55 3.7K
10:02 36.53 36.69 36.53 36.69 7.9K
10:03 36.69 36.69 36.61 36.65 10.9K
10:04 36.61 36.61 36.61 36.60 1.0K
10:05 36.61 36.61 36.61 36.61 2.9K
10:06 36.65 36.65 36.60 36.65 5.5K
10:07 36.71 36.77 36.71 36.77 3.6K
10:08 36.80 36.84 36.76 36.79 4.4K
10:09 36.82 36.86 36.80 36.84 7.4K
10:10 36.80 36.80 36.76 36.76 4.6K
10:11 36.72 36.77 36.71 36.71 11.5K
10:12 36.71 36.73 36.67 36.71 4.7K
10:13 36.82 36.93 36.82 36.93 5.4K
10:14 36.90 36.90 36.85 36.87 6.5K
10:15 36.86 36.88 36.83 36.86 15.8K
10:16 36.85 36.85 36.81 36.81 3.4K
10:17 36.80 36.80 36.63 36.63 2.0K
10:18 36.70 36.72 36.63 36.71 3.1K
10:19 36.72 36.77 36.70 36.77 32.1K
10:20 36.76 36.78 36.75 36.78 2.4K
10:21 36.85 36.89 36.85 36.88 6.8K
10:22 36.85 37.06 36.85 37.04 13.3K
10:23 37.03 37.04 37.00 37.01 7.6K
10:24 36.99 36.99 36.84 36.84 2.3K
10:25 36.82 36.85 36.79 36.82 6.4K
10:26 36.79 36.80 36.79 36.80 2.0K
10:27 36.86 36.93 36.86 36.91 8.3K
10:28 36.96 36.96 36.89 36.90 4.0K
10:29 36.88 36.92 36.85 36.91 3.8K
10:30 36.91 37.09 36.91 37.09 6.8K
10:31 37.10 37.15 37.04 37.06 7.8K
10:32 37.16 37.16 37.09 37.09 7.9K
10:33 37.08 37.20 37.08 37.20 16.9K
10:34 37.21 37.24 37.13 37.18 7.8K
10:35 37.12 37.12 37.00 37.01 6.2K
10:36 36.96 37.09 36.96 37.09 5.1K
10:37 37.11 37.25 37.11 37.23 7.0K
10:38 37.23 37.27 37.20 37.26 27.2K
10:39 37.28 37.28 37.22 37.24 13.5K
10:40 37.28 37.50 37.28 37.50 16.1K
10:41 37.55 37.55 37.41 37.41 61.8K
10:42 37.42 37.44 37.36 37.39 4.0K
10:43 37.29 37.43 37.29 37.40 8.3K
10:44 37.42 37.42 37.34 37.35 1.6K
10:45 37.34 37.39 37.32 37.39 5.3K
10:46 37.49 37.55 37.49 37.54 17.6K
10:47 37.50 37.57 37.50 37.56 12.4K
10:48 37.50 37.56 37.50 37.50 15.0K
10:49 37.41 37.48 37.41 37.46 1.8K
10:50 37.49 37.52 37.44 37.52 4.7K
10:51 37.55 37.60 37.55 37.58 22.4K
10:52 37.61 37.66 37.59 37.64 19.4K
10:53 37.63 37.65 37.58 37.58 16.6K
10:54 37.58 37.67 37.58 37.67 6.5K
10:55 37.58 37.64 37.58 37.64 13.3K
10:56 37.65 37.65 37.62 37.65 16.0K
10:57 37.61 37.62 37.56 37.60 3.9K
10:58 37.56 37.56 37.49 37.53 10.6K
10:59 37.55 37.79 37.55 37.77 28.1K
11:00 37.75 37.94 37.75 37.90 25.8K
11:01 37.90 37.94 37.80 37.80 42.4K
11:02 37.75 37.80 37.73 37.80 8.8K
11:03 37.79 37.79 37.67 37.67 13.6K
11:04 37.65 37.65 37.57 37.57 5.9K
11:05 37.56 37.56 37.53 37.56 3.7K
11:06 37.50 37.57 37.48 37.48 7.6K
11:07 37.49 37.50 37.45 37.49 7.5K
11:08 37.47 37.51 37.47 37.51 7.6K
11:09 37.47 37.47 37.42 37.46 1.5K
11:10 37.46 37.61 37.46 37.61 9.1K
11:11 37.58 37.69 37.58 37.66 7.9K
11:12 37.61 37.61 37.55 37.55 4.6K
11:13 37.57 37.57 37.46 37.46 4.9K
11:14 37.52 37.55 37.51 37.52 5.7K
11:15 37.52 37.58 37.48 37.48 9.8K
11:16 37.49 37.55 37.49 37.53 3.8K
11:17 37.53 37.68 37.53 37.65 4.2K
11:18 37.59 37.63 37.56 37.61 3.1K
11:19 37.65 37.65 37.57 37.62 1.8K
11:20 37.61 37.62 37.61 37.62 4.8K
11:21 37.61 37.63 37.58 37.61 5.7K
11:22 37.53 37.61 37.52 37.52 26.6K
11:23 37.56 37.61 37.52 37.53 3.8K
11:24 37.54 37.70 37.54 37.69 15.6K
11:25 37.72 37.74 37.66 37.72 4.3K
11:26 37.76 37.76 37.69 37.69 7.5K
11:27 37.63 37.69 37.60 37.65 3.9K
11:28 37.62 37.65 37.62 37.65 4.8K
11:29 37.59 37.63 37.55 37.55 12.6K
11:30 37.53 37.55 37.51 37.55 7.2K
11:31 37.53 37.58 37.53 37.58 4.9K
11:32 37.55 37.59 37.54 37.57 1.8K
11:33 37.58 37.64 37.57 37.63 4.7K
11:34 37.63 37.63 37.61 37.61 1.9K
11:35 37.57 37.57 37.49 37.57 6.4K
11:36 37.62 37.62 37.54 37.59 5.2K
11:37 37.57 37.57 37.56 37.56 5.2K
11:38 37.57 37.64 37.57 37.58 3.3K
11:39 37.62 37.65 37.60 37.64 5.3K
11:40 37.64 37.69 37.63 37.68 7.8K
11:41 37.73 37.73 37.67 37.67 4.0K
11:42 37.67 37.67 37.61 37.63 15.7K
11:43 37.64 37.70 37.64 37.70 4.2K
11:44 37.68 37.68 37.68 37.68 2.8K
11:45 37.64 37.72 37.64 37.71 7.2K
11:46 37.73 37.85 37.73 37.85 37.9K
11:47 37.84 37.86 37.74 37.74 7.2K
11:48 37.73 37.77 37.73 37.73 12.5K
11:49 37.70 37.70 37.66 37.66 6.3K
11:50 37.60 37.60 37.47 37.47 27.9K
11:51 37.38 37.45 37.33 37.44 13.8K
11:52 37.41 37.46 37.41 37.45 3.7K
11:53 37.45 37.45 37.44 37.44 3.1K
11:54 37.48 37.52 37.46 37.48 7.1K
11:55 37.48 37.52 37.48 37.51 4.5K
11:56 37.47 37.47 37.44 37.44 3.2K
11:57 37.44 37.46 37.40 37.40 6.4K
11:58 37.40 37.47 37.39 37.47 4.9K
11:59 37.45 37.49 37.45 37.49 3.9K
12:00 37.48 37.48 37.33 37.33 2.8K
12:01 37.33 37.33 37.23 37.23 4.4K
12:02 37.24 37.28 37.21 37.21 13.6K
12:03 37.22 37.29 37.22 37.27 2.3K
12:04 37.27 37.29 37.26 37.26 2.8K
12:05 37.24 37.30 37.23 37.28 7.1K
12:06 37.26 37.26 37.18 37.18 1.8K
12:07 37.18 37.24 37.17 37.18 4.7K
12:08 37.18 37.19 37.18 37.19 2.0K
12:09 37.16 37.19 37.14 37.15 4.5K
12:10 37.16 37.20 37.12 37.12 7.1K
12:11 37.10 37.23 37.10 37.23 28.5K
12:12 37.21 37.28 37.21 37.28 5.3K
12:13 37.29 37.41 37.29 37.41 5.6K
12:14 37.50 37.50 37.43 37.43 5.2K
12:15 37.37 37.37 37.37 37.37 3.2K
12:16 37.41 37.43 37.40 37.42 1.6K
12:17 37.52 37.63 37.52 37.58 10.9K
12:18 37.58 37.58 37.55 37.57 7.9K
12:19 37.49 37.49 37.48 37.48 2.5K
12:20 37.49 37.53 37.49 37.53 3.0K
12:21 37.56 37.61 37.53 37.61 5.8K
12:22 37.60 37.60 37.59 37.60 5.3K
12:23 37.60 37.61 37.60 37.61 1.3K
12:25 37.56 37.57 37.56 37.57 1.0K
12:26 37.56 37.56 37.53 37.53 1.4K
12:27 37.58 37.58 37.56 37.56 2.0K
12:28 37.51 37.51 37.48 37.48 10.4K
12:29 37.48 37.50 37.46 37.50 1.7K
12:30 37.51 37.54 37.49 37.53 2.1K
12:31 37.55 37.59 37.55 37.58 3.0K
12:32 37.64 37.64 37.55 37.58 7.0K
12:33 37.59 37.59 37.59 37.59 0.3K
12:34 37.58 37.58 37.58 37.58 1.4K
12:35 37.59 37.59 37.58 37.58 0.7K
12:36 37.48 37.49 37.48 37.49 6.8K
12:37 37.44 37.44 37.40 37.42 1.9K
12:38 37.41 37.51 37.41 37.51 14.8K
12:39 37.50 37.50 37.48 37.48 2.0K
12:40 37.50 37.50 37.50 37.50 2.2K
12:41 37.52 37.52 37.51 37.52 2.9K
12:42 37.47 37.62 37.47 37.60 2.8K
12:43 37.63 37.73 37.60 37.67 4.3K
12:44 37.69 37.69 37.62 37.62 6.0K
12:45 37.59 37.59 37.49 37.57 4.3K
12:46 37.57 37.66 37.56 37.60 14.5K
12:47 37.59 37.59 37.57 37.57 4.5K
12:48 37.58 37.60 37.57 37.60 1.7K
12:49 37.62 37.66 37.62 37.66 4.2K
12:50 37.66 37.71 37.66 37.71 1.9K
12:51 37.69 37.69 37.61 37.62 2.4K
12:52 37.62 37.62 37.58 37.58 2.0K
12:53 37.64 37.64 37.58 37.57 5.1K
12:54 37.56 37.57 37.56 37.57 0.6K
12:56 37.50 37.52 37.50 37.52 8.6K
12:57 37.51 37.53 37.49 37.52 2.9K
12:58 37.50 37.53 37.49 37.53 29.9K
12:59 37.55 37.68 37.55 37.68 3.4K
13:00 37.58 37.65 37.58 37.65 3.3K
13:01 37.66 37.68 37.64 37.64 3.1K
13:02 37.58 37.58 37.58 37.58 0.6K
13:03 37.58 37.61 37.58 37.61 7.6K
13:04 37.62 37.62 37.58 37.58 3.6K
13:05 37.65 37.65 37.65 37.65 0.2K
13:06 37.62 37.62 37.58 37.59 2.8K
13:07 37.53 37.53 37.52 37.52 1.8K
13:08 37.49 37.49 37.47 37.49 0.9K
13:09 37.51 37.51 37.51 37.51 0.8K
13:10 37.55 37.57 37.53 37.54 2.4K
13:11 37.50 37.56 37.50 37.56 3.9K
13:12 37.63 37.66 37.61 37.61 8.1K
13:13 37.59 37.59 37.59 37.59 0.9K
13:14 37.59 37.59 37.59 37.59 1.6K
13:15 37.57 37.57 37.57 37.57 2.4K
13:16 37.55 37.55 37.55 37.55 1.0K
13:17 37.58 37.66 37.58 37.66 12.8K
13:18 37.66 37.68 37.64 37.65 18.3K
13:19 37.68 37.74 37.68 37.68 3.3K
13:20 37.70 37.70 37.66 37.66 0.7K
13:21 37.73 37.76 37.72 37.75 2.1K
13:22 37.75 37.78 37.75 37.77 5.7K
13:23 37.80 37.80 37.79 37.80 4.7K
13:25 37.73 37.73 37.67 37.67 3.1K
13:26 37.71 37.72 37.69 37.70 2.1K
13:27 37.67 37.70 37.67 37.70 1.3K
13:28 37.71 37.71 37.71 37.71 0.9K
13:29 37.72 37.73 37.69 37.69 1.1K
13:30 37.71 37.91 37.71 37.86 13.2K
13:31 37.86 37.90 37.85 37.85 8.6K
13:32 37.87 37.87 37.73 37.73 3.4K
13:33 37.76 37.84 37.75 37.84 4.5K
13:34 37.81 37.83 37.79 37.83 4.5K
13:35 37.85 37.87 37.76 37.76 2.4K
13:36 37.76 37.77 37.76 37.77 0.7K
13:37 37.75 37.76 37.75 37.75 1.3K
13:38 37.78 37.82 37.78 37.81 6.2K
13:39 37.83 37.83 37.83 37.83 1.1K
13:40 37.92 37.94 37.92 37.93 4.8K
13:41 37.89 37.89 37.86 37.89 6.2K
13:42 37.89 37.89 37.89 37.89 1.5K
13:43 37.88 37.95 37.88 37.95 20.2K
13:44 37.98 37.98 37.87 37.90 7.9K
13:45 37.90 37.92 37.88 37.92 1.7K
13:46 37.89 37.89 37.89 37.89 1.4K
13:47 37.77 37.77 37.71 37.73 1.2K
13:48 37.72 37.72 37.69 37.69 8.4K
13:49 37.67 37.69 37.66 37.66 2.6K
13:50 37.66 37.70 37.66 37.67 3.2K
13:51 37.68 37.75 37.63 37.71 4.7K
13:52 37.69 37.69 37.69 37.69 0.7K
13:53 37.69 37.74 37.69 37.74 2.6K
13:54 37.74 37.74 37.73 37.73 2.6K
13:56 37.69 37.74 37.69 37.74 12.1K
13:57 37.75 37.77 37.74 37.74 2.6K
13:58 37.79 37.79 37.78 37.78 1.3K
13:59 37.80 37.81 37.80 37.81 1.2K
14:00 37.89 37.95 37.83 37.83 3.3K
14:01 37.81 37.81 37.77 37.77 2.4K
14:02 37.57 37.57 37.40 37.40 12.7K
14:03 37.40 37.67 37.40 37.67 4.0K
14:04 37.64 37.69 37.64 37.68 1.9K
14:05 37.75 37.75 37.67 37.67 4.4K
14:06 37.62 37.67 37.62 37.67 1.8K
14:07 37.68 37.68 37.65 37.65 0.7K
14:08 37.57 37.57 37.56 37.57 13.6K
14:09 37.63 37.64 37.63 37.64 1.4K
14:10 37.82 37.82 37.73 37.75 9.5K
14:11 37.70 37.70 37.70 37.70 2.8K
14:12 37.71 37.78 37.71 37.78 1.5K
14:13 37.76 37.76 37.73 37.73 0.4K
14:14 37.71 37.71 37.65 37.65 1.6K
14:15 37.75 37.75 37.72 37.74 1.9K
14:16 37.71 37.71 37.71 37.71 1.1K
14:17 37.73 37.80 37.73 37.80 5.0K
14:18 37.71 37.71 37.70 37.70 0.6K
14:19 37.74 37.78 37.74 37.78 0.6K
14:20 37.78 37.84 37.78 37.84 2.7K
14:21 37.85 37.85 37.81 37.83 1.6K
14:22 37.78 37.80 37.78 37.80 2.1K
14:23 37.80 37.93 37.80 37.92 5.2K
14:24 37.96 37.96 37.94 37.94 6.2K
14:25 37.94 37.95 37.74 37.79 7.9K
14:26 37.82 37.88 37.82 37.88 4.9K
14:27 37.97 37.97 37.93 37.93 7.0K
14:28 37.93 37.93 37.93 37.93 3.9K
14:29 38.01 38.02 37.94 37.96 19.1K
14:30 37.88 37.88 37.81 37.84 1.2K
14:31 37.83 37.88 37.82 37.88 3.6K
14:32 37.85 37.85 37.74 37.82 4.2K
14:33 37.79 37.79 37.75 37.75 3.0K
14:34 37.66 37.86 37.66 37.84 3.1K
14:35 37.85 38.04 37.82 38.04 72.6K
14:36 38.06 38.06 37.75 37.75 15.2K
14:37 37.86 37.86 37.66 37.68 9.0K
14:38 37.70 37.70 37.61 37.61 2.9K
14:39 37.64 37.70 37.55 37.55 11.6K
14:40 37.48 37.48 37.28 37.38 22.8K
14:41 37.37 37.43 37.30 37.43 8.4K
14:42 37.37 37.37 37.32 37.35 5.5K
14:43 37.34 37.48 37.34 37.43 3.2K
14:44 37.40 37.53 37.40 37.48 22.5K
14:45 37.48 37.52 37.47 37.47 2.8K
14:46 37.43 37.43 37.30 37.30 16.4K
14:47 37.32 37.42 37.30 37.42 5.6K
14:48 37.38 37.38 37.25 37.25 4.3K
14:49 37.21 37.21 37.12 37.17 7.1K
14:50 37.12 37.14 37.05 37.05 27.1K
14:51 37.09 37.17 37.05 37.17 5.1K
14:52 37.08 37.15 37.08 37.09 22.0K
14:53 37.05 37.07 37.01 37.07 18.8K
14:54 37.12 37.13 37.01 37.01 11.1K
14:55 36.94 37.03 36.88 36.91 50.6K
14:56 36.93 36.93 36.72 36.79 10.8K
14:57 36.78 36.82 36.68 36.79 10.8K
14:58 36.73 36.78 36.70 36.77 6.8K
14:59 36.67 36.69 36.52 36.60 18.8K
15:00 36.57 36.57 36.16 36.24 33.5K
15:01 36.18 36.25 36.07 36.25 79.2K
15:02 36.32 36.67 36.23 36.64 11.0K
15:03 36.58 36.65 36.53 36.53 14.6K
15:04 36.50 36.50 36.33 36.35 16.4K
15:05 36.27 36.34 36.15 36.15 3.2K
15:06 36.14 36.23 36.05 36.15 16.8K
15:07 36.22 36.28 36.20 36.23 7.8K
15:08 36.24 36.25 36.04 36.17 23.4K
15:09 36.20 36.33 36.20 36.29 6.8K
15:10 36.29 36.29 36.14 36.14 8.0K
15:11 36.10 36.32 36.09 36.31 3.4K
15:12 36.31 36.42 36.30 36.37 5.2K
15:13 36.37 36.56 36.37 36.56 7.8K
15:14 36.61 36.62 36.50 36.50 7.2K
15:15 36.44 36.50 36.41 36.50 5.3K
15:16 36.44 36.44 36.28 36.28 2.4K
15:17 36.30 36.31 36.20 36.31 8.0K
15:18 36.31 36.35 36.21 36.21 8.6K
15:19 36.12 36.19 36.12 36.18 3.2K
15:20 36.09 36.10 36.06 36.09 6.7K
15:21 36.13 36.24 36.13 36.19 5.0K
15:22 36.14 36.18 36.04 36.04 8.2K
15:23 36.00 36.00 35.93 35.93 27.2K
15:24 35.95 35.98 35.94 35.95 13.1K
15:25 36.04 36.05 35.97 35.99 15.5K
15:26 35.97 36.07 35.95 36.07 6.9K
15:27 36.04 36.19 36.04 36.15 5.3K
15:28 36.18 36.19 36.10 36.10 1.7K
15:29 36.11 36.22 36.09 36.22 2.6K
15:30 36.23 36.23 36.19 36.23 5.9K
15:31 36.26 36.30 36.25 36.28 2.5K
15:32 36.33 36.33 36.23 36.23 2.8K
15:33 36.20 36.28 36.12 36.26 6.9K
15:34 36.32 36.37 36.30 36.34 4.9K
15:35 36.34 36.34 36.29 36.32 5.4K
15:36 36.39 36.39 36.34 36.34 2.9K
15:37 36.24 36.24 36.18 36.18 4.2K
15:38 36.09 36.21 36.09 36.16 12.6K
15:39 36.11 36.17 36.11 36.16 4.9K
15:40 36.15 36.15 36.10 36.10 2.5K
15:41 36.11 36.27 36.11 36.26 10.1K
15:42 36.26 36.28 36.20 36.20 4.8K
15:43 36.22 36.22 36.22 36.22 3.3K
15:44 36.21 36.23 36.18 36.22 13.2K
15:45 36.20 36.29 36.20 36.29 3.0K
15:46 36.31 36.31 36.25 36.30 9.1K
15:47 36.31 36.36 36.31 36.36 9.3K
15:48 36.35 36.39 36.32 36.38 11.3K
15:49 36.34 36.41 36.34 36.38 12.1K
15:50 36.34 36.43 36.34 36.36 24.7K
15:51 36.35 36.35 36.29 36.33 9.4K
15:52 36.32 36.35 36.29 36.35 7.3K
15:53 36.33 36.44 36.30 36.43 9.5K
15:54 36.45 36.48 36.44 36.48 35.0K
15:55 36.44 36.44 36.36 36.36 9.4K
15:56 36.35 36.39 36.34 36.39 26.0K
15:57 36.39 36.41 36.38 36.40 5.9K
15:58 36.38 36.40 36.38 36.39 6.1K
15:59 36.37 36.38 36.31 36.38 239.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available