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 36.20 36.26 35.87 36.02 445.1K
09:31 36.09 36.17 35.82 35.82 22.8K
09:32 35.69 35.91 35.50 35.68 83.6K
09:33 35.61 35.92 35.61 35.89 19.9K
09:34 35.88 36.11 35.86 36.11 43.2K
09:35 36.12 36.23 36.08 36.21 39.6K
09:36 36.23 36.25 36.16 36.18 26.9K
09:37 36.26 36.33 36.22 36.22 14.9K
09:38 36.24 36.24 35.88 35.88 21.8K
09:39 35.84 35.90 35.80 35.83 39.8K
09:40 35.82 35.87 35.80 35.80 27.2K
09:41 35.81 35.86 35.80 35.82 17.4K
09:42 35.86 35.86 35.70 35.71 8.4K
09:43 35.72 35.72 35.37 35.37 35.1K
09:44 35.39 35.41 35.03 35.07 73.1K
09:45 35.01 35.04 34.68 34.77 89.4K
09:46 34.74 35.00 34.62 34.77 66.3K
09:47 34.79 34.88 34.77 34.84 54.1K
09:48 34.94 34.94 34.67 34.67 45.7K
09:49 34.65 34.68 34.57 34.62 27.4K
09:50 34.62 34.62 34.32 34.50 41.3K
09:51 34.50 34.62 34.50 34.60 24.8K
09:52 34.56 34.94 34.54 34.78 33.1K
09:53 34.83 35.06 34.83 35.05 22.4K
09:54 35.06 35.19 35.06 35.19 22.6K
09:55 35.17 35.25 35.09 35.21 27.7K
09:56 35.17 35.17 34.92 34.92 18.6K
09:57 34.90 35.12 34.90 35.12 6.4K
09:58 35.10 35.11 35.05 35.05 5.2K
09:59 35.11 35.19 35.10 35.19 7.9K
10:00 35.17 35.28 35.07 35.07 8.8K
10:01 35.12 35.26 35.00 35.26 14.9K
10:02 35.25 35.28 35.19 35.28 7.8K
10:03 35.35 35.42 35.28 35.28 12.1K
10:04 35.28 35.28 35.22 35.25 7.9K
10:05 35.33 35.50 35.31 35.45 8.6K
10:06 35.46 35.55 35.43 35.55 15.2K
10:07 35.56 35.77 35.56 35.71 17.7K
10:08 35.67 35.76 35.66 35.66 17.1K
10:09 35.55 35.63 35.48 35.60 14.3K
10:10 35.55 35.58 35.48 35.48 8.2K
10:11 35.46 35.50 35.38 35.50 7.0K
10:12 35.46 35.53 35.44 35.45 6.8K
10:13 35.42 35.50 35.42 35.49 11.2K
10:14 35.50 35.57 35.45 35.55 8.6K
10:15 35.54 35.83 35.54 35.76 12.9K
10:16 35.75 35.84 35.75 35.79 10.5K
10:17 35.79 35.81 35.66 35.66 6.7K
10:18 35.62 35.62 35.46 35.49 7.4K
10:19 35.41 35.49 35.41 35.47 5.6K
10:20 35.46 35.58 35.40 35.55 6.5K
10:21 35.52 35.55 35.50 35.54 4.8K
10:22 35.53 35.53 35.48 35.48 4.5K
10:23 35.47 35.52 35.37 35.52 8.4K
10:24 35.51 35.51 35.49 35.51 3.8K
10:25 35.52 35.55 35.48 35.55 5.6K
10:26 35.58 35.61 35.57 35.59 7.3K
10:27 35.70 35.76 35.70 35.76 4.8K
10:28 35.80 36.00 35.80 35.93 29.0K
10:29 35.92 35.95 35.84 35.84 17.0K
10:30 35.87 36.13 35.87 36.10 17.7K
10:31 36.10 36.17 36.06 36.09 18.3K
10:32 36.05 36.07 35.93 36.07 11.0K
10:33 36.07 36.07 35.64 35.65 23.2K
10:34 35.59 35.67 35.59 35.60 8.1K
10:35 35.61 35.61 35.46 35.47 8.0K
10:36 35.47 35.49 35.45 35.47 6.0K
10:37 35.47 35.51 35.39 35.44 5.9K
10:38 35.46 35.46 35.20 35.20 9.1K
10:39 35.22 35.31 35.16 35.31 19.0K
10:40 35.30 35.37 35.29 35.37 7.4K
10:41 35.36 35.36 35.27 35.27 17.0K
10:42 35.25 35.29 35.10 35.16 31.2K
10:43 35.17 35.19 35.15 35.15 3.9K
10:44 35.18 35.18 35.06 35.12 4.0K
10:45 35.16 35.16 34.80 34.80 19.6K
10:46 34.85 34.90 34.77 34.83 34.9K
10:47 34.85 34.99 34.85 34.99 12.5K
10:48 34.94 34.99 34.93 34.98 18.2K
10:49 35.00 35.02 34.98 35.02 13.1K
10:50 35.08 35.41 35.08 35.41 16.4K
10:51 35.40 35.40 35.33 35.33 16.8K
10:52 35.36 35.42 35.34 35.34 6.3K
10:53 35.38 35.41 35.37 35.38 2.4K
10:54 35.38 35.42 35.31 35.32 10.0K
10:55 35.27 35.27 35.23 35.23 1.7K
10:56 35.26 35.33 35.26 35.30 11.7K
10:57 35.30 35.30 35.30 35.30 0.3K
10:58 35.40 35.40 35.29 35.36 8.4K
10:59 35.38 35.41 35.38 35.41 1.5K
11:00 35.39 35.52 35.35 35.52 3.6K
11:01 35.55 35.66 35.55 35.60 8.4K
11:02 35.56 35.59 35.56 35.57 9.8K
11:03 35.59 35.60 35.55 35.55 11.5K
11:04 35.55 35.55 35.53 35.54 1.7K
11:05 35.54 35.54 35.49 35.49 3.2K
11:06 35.46 35.51 35.46 35.51 9.1K
11:07 35.56 35.56 35.45 35.45 18.8K
11:08 35.48 35.48 35.30 35.30 10.4K
11:09 35.31 35.54 35.31 35.53 29.3K
11:10 35.57 35.69 35.55 35.66 21.8K
11:11 35.67 35.68 35.59 35.68 25.0K
11:12 35.70 35.81 35.70 35.81 4.9K
11:13 35.82 35.83 35.67 35.67 12.3K
11:14 35.68 35.70 35.63 35.63 8.2K
11:15 35.61 35.65 35.61 35.65 13.6K
11:16 35.62 35.67 35.57 35.57 4.9K
11:17 35.58 35.61 35.57 35.61 12.1K
11:18 35.65 35.70 35.65 35.70 2.2K
11:19 35.72 35.75 35.72 35.74 13.9K
11:20 35.69 35.70 35.67 35.70 2.1K
11:21 35.70 35.72 35.68 35.72 2.8K
11:22 35.74 35.74 35.73 35.74 0.8K
11:23 35.75 35.82 35.75 35.78 5.2K
11:24 35.79 35.79 35.66 35.70 17.5K
11:25 35.69 35.69 35.63 35.66 4.8K
11:26 35.69 35.72 35.68 35.72 3.3K
11:27 35.72 35.72 35.65 35.65 6.0K
11:28 35.61 35.65 35.61 35.65 2.4K
11:29 35.61 35.66 35.58 35.66 4.3K
11:30 35.70 35.98 35.70 35.98 26.5K
11:31 35.99 36.01 35.82 35.82 9.6K
11:32 35.85 35.85 35.74 35.82 8.5K
11:33 35.82 35.83 35.81 35.81 16.3K
11:34 35.88 35.97 35.83 35.86 8.8K
11:35 35.85 35.86 35.79 35.83 10.1K
11:36 35.81 35.84 35.72 35.74 8.0K
11:37 35.65 35.69 35.60 35.68 15.4K
11:38 35.75 35.76 35.72 35.72 6.6K
11:39 35.78 35.78 35.76 35.78 8.7K
11:40 35.83 35.83 35.80 35.80 3.2K
11:41 35.81 35.81 35.66 35.70 7.0K
11:42 35.76 35.76 35.71 35.71 1.5K
11:43 35.74 35.78 35.73 35.78 3.0K
11:44 35.79 35.79 35.72 35.72 3.4K
11:45 35.74 36.00 35.74 35.96 12.3K
11:46 35.95 35.98 35.89 35.89 8.4K
11:47 35.85 35.87 35.82 35.82 3.3K
11:48 35.79 35.83 35.79 35.81 15.0K
11:49 35.80 35.85 35.77 35.85 7.7K
11:50 35.81 35.85 35.78 35.85 6.3K
11:51 35.85 35.85 35.83 35.85 6.9K
11:52 35.84 35.86 35.83 35.86 2.6K
11:53 35.85 35.89 35.85 35.88 3.1K
11:54 35.80 35.84 35.80 35.84 3.0K
11:55 35.86 35.88 35.80 35.82 5.8K
11:56 35.82 35.83 35.71 35.71 10.0K
11:57 35.79 35.79 35.77 35.78 11.2K
11:58 35.80 35.82 35.78 35.79 6.0K
11:59 35.77 35.77 35.74 35.75 1.7K
12:00 35.69 35.71 35.65 35.70 2.7K
12:01 35.54 35.62 35.54 35.62 9.5K
12:02 35.48 35.50 35.44 35.49 15.0K
12:03 35.45 35.59 35.45 35.52 15.1K
12:04 35.48 35.51 35.48 35.51 2.2K
12:05 35.50 35.57 35.50 35.54 7.8K
12:06 35.55 35.55 35.46 35.49 9.3K
12:07 35.50 35.51 35.50 35.50 13.2K
12:08 35.55 35.57 35.53 35.57 4.1K
12:09 35.54 35.55 35.54 35.55 0.8K
12:10 35.60 35.61 35.59 35.61 6.6K
12:11 35.56 35.56 35.47 35.47 6.4K
12:12 35.44 35.47 35.44 35.44 9.6K
12:13 35.43 35.48 35.40 35.48 6.3K
12:14 35.49 35.49 35.36 35.44 20.6K
12:15 35.36 35.36 35.22 35.24 16.9K
12:16 35.14 35.17 35.10 35.10 8.3K
12:17 35.12 35.29 35.07 35.23 7.6K
12:18 35.23 35.23 35.22 35.22 6.2K
12:19 35.20 35.25 35.17 35.18 8.1K
12:20 35.16 35.32 35.16 35.32 3.0K
12:21 35.37 35.37 35.30 35.31 4.6K
12:22 35.30 35.38 35.27 35.38 2.2K
12:23 35.38 35.51 35.37 35.51 2.8K
12:24 35.53 35.54 35.50 35.54 1.8K
12:25 35.51 35.52 35.46 35.47 9.9K
12:26 35.46 35.46 35.43 35.44 2.8K
12:27 35.40 35.42 35.33 35.33 9.3K
12:28 35.28 35.38 35.27 35.38 7.7K
12:29 35.39 35.51 35.39 35.50 3.5K
12:30 35.51 35.60 35.51 35.59 3.8K
12:31 35.57 35.57 35.47 35.47 4.1K
12:32 35.45 35.48 35.45 35.48 1.4K
12:33 35.48 35.48 35.33 35.33 3.0K
12:34 35.35 35.35 35.35 35.35 2.4K
12:36 35.33 35.33 35.32 35.32 0.2K
12:37 35.33 35.34 35.31 35.31 2.5K
12:38 35.25 35.32 35.25 35.28 8.1K
12:39 35.27 35.27 35.24 35.27 12.4K
12:40 35.25 35.26 35.20 35.26 6.7K
12:41 35.28 35.28 35.26 35.27 7.9K
12:42 35.34 35.35 35.33 35.34 7.7K
12:43 35.34 35.34 35.34 35.34 1.3K
12:44 35.31 35.32 35.30 35.32 11.0K
12:45 35.29 35.29 35.19 35.19 6.4K
12:46 35.12 35.21 35.12 35.17 12.7K
12:47 35.16 35.27 35.16 35.27 7.8K
12:48 35.33 35.33 35.26 35.26 4.2K
12:49 35.28 35.28 35.24 35.25 3.2K
12:50 35.25 35.25 35.23 35.23 1.8K
12:51 35.30 35.32 35.28 35.31 5.8K
12:52 35.30 35.35 35.30 35.35 7.3K
12:53 35.34 35.34 35.23 35.24 8.1K
12:54 35.23 35.23 35.23 35.23 2.8K
12:55 35.28 35.32 35.28 35.32 3.1K
12:56 35.33 35.33 35.28 35.29 5.9K
12:57 35.35 35.35 35.35 35.35 4.2K
12:58 35.41 35.44 35.39 35.39 2.0K
12:59 35.41 35.47 35.41 35.46 1.6K
13:00 35.42 35.52 35.41 35.52 5.3K
13:01 35.61 35.64 35.56 35.64 8.1K
13:02 35.71 35.79 35.71 35.74 5.7K
13:03 35.73 35.73 35.66 35.70 3.6K
13:04 35.66 35.68 35.64 35.67 1.5K
13:05 35.68 35.70 35.68 35.70 1.2K
13:06 35.63 35.65 35.63 35.65 1.3K
13:07 35.68 35.69 35.64 35.69 4.6K
13:08 35.65 35.66 35.56 35.56 6.1K
13:09 35.57 35.60 35.57 35.60 3.5K
13:10 35.57 35.58 35.41 35.41 4.2K
13:11 35.40 35.47 35.40 35.47 11.2K
13:12 35.44 35.44 35.39 35.41 1.6K
13:13 35.39 35.39 35.34 35.39 16.6K
13:14 35.41 35.41 35.37 35.39 5.5K
13:15 35.38 35.42 35.37 35.38 6.3K
13:16 35.37 35.41 35.37 35.39 7.0K
13:17 35.32 35.32 35.30 35.30 4.3K
13:18 35.28 35.29 35.26 35.29 7.5K
13:19 35.25 35.25 35.24 35.25 5.5K
13:20 35.24 35.24 35.24 35.24 0.2K
13:21 35.24 35.26 35.20 35.26 9.7K
13:22 35.30 35.42 35.30 35.42 1.3K
13:23 35.45 35.45 35.40 35.44 11.3K
13:24 35.42 35.49 35.40 35.47 8.1K
13:25 35.45 35.52 35.45 35.51 32.8K
13:26 35.36 35.36 35.28 35.28 19.6K
13:27 35.29 35.29 35.17 35.17 10.3K
13:28 35.10 35.14 35.08 35.08 46.5K
13:29 35.05 35.05 35.00 35.04 19.2K
13:30 35.05 35.08 34.95 34.97 17.4K
13:31 34.99 35.01 34.98 34.99 17.9K
13:32 34.99 34.99 34.94 34.95 20.6K
13:33 34.97 35.00 34.96 34.96 8.9K
13:34 35.01 35.07 34.97 35.07 14.7K
13:35 35.10 35.12 35.08 35.10 3.4K
13:36 35.09 35.09 34.96 34.96 5.5K
13:37 34.99 35.03 34.99 35.03 2.7K
13:38 35.09 35.09 35.07 35.08 2.5K
13:39 35.08 35.13 35.08 35.13 3.1K
13:40 35.17 35.17 35.14 35.15 5.1K
13:41 35.16 35.16 35.11 35.13 24.3K
13:42 35.14 35.16 35.11 35.16 7.2K
13:43 35.17 35.17 35.06 35.07 5.7K
13:44 35.06 35.06 35.00 35.01 3.7K
13:45 35.04 35.10 35.04 35.07 2.0K
13:46 35.07 35.09 35.05 35.09 3.0K
13:47 35.08 35.08 35.04 35.04 15.8K
13:48 34.95 35.02 34.94 35.02 9.4K
13:49 34.94 34.99 34.92 34.98 14.2K
13:50 34.97 35.00 34.90 34.91 15.6K
13:51 34.96 34.96 34.96 34.96 2.7K
13:52 34.95 34.95 34.87 34.87 14.6K
13:53 34.86 34.98 34.85 34.98 13.5K
13:54 34.97 34.98 34.97 34.98 4.7K
13:55 35.04 35.05 35.04 35.05 1.8K
13:56 35.04 35.06 34.96 34.96 7.8K
13:57 34.92 34.93 34.92 34.93 7.0K
13:58 34.92 34.92 34.89 34.92 4.4K
13:59 34.94 34.95 34.94 34.95 4.4K
14:00 35.00 35.00 34.86 34.89 3.3K
14:01 34.85 34.89 34.80 34.88 13.6K
14:02 34.86 34.91 34.84 34.91 2.9K
14:03 34.88 34.93 34.87 34.90 8.8K
14:04 34.93 34.93 34.88 34.92 4.5K
14:05 34.93 34.94 34.93 34.94 3.7K
14:06 34.97 35.00 34.96 34.96 4.2K
14:07 34.91 34.94 34.91 34.94 2.9K
14:08 34.96 35.03 34.94 34.94 6.0K
14:09 35.06 35.06 35.06 35.06 3.6K
14:10 35.05 35.05 35.00 35.00 4.1K
14:11 35.01 35.08 35.00 35.08 3.9K
14:12 35.10 35.10 35.05 35.05 0.9K
14:13 34.99 35.03 34.99 35.02 1.6K
14:14 34.99 35.11 34.99 35.11 6.7K
14:15 35.16 35.16 35.13 35.13 5.9K
14:16 35.15 35.17 35.08 35.17 7.6K
14:17 35.10 35.17 35.10 35.14 5.2K
14:18 35.14 35.14 35.08 35.14 3.6K
14:19 35.13 35.13 35.00 35.00 9.7K
14:20 34.97 35.04 34.97 35.01 1.6K
14:21 35.03 35.04 34.96 34.96 9.1K
14:22 34.95 35.00 34.94 34.97 10.6K
14:23 34.99 34.99 34.99 34.99 0.4K
14:24 34.96 34.99 34.90 34.90 16.2K
14:25 34.86 34.91 34.86 34.91 11.2K
14:26 34.89 34.95 34.89 34.94 1.2K
14:27 34.93 34.93 34.88 34.88 2.0K
14:28 34.87 34.89 34.85 34.85 4.0K
14:29 34.87 34.87 34.83 34.83 2.4K
14:30 34.80 34.80 34.77 34.80 12.8K
14:31 34.82 34.82 34.69 34.70 39.6K
14:32 34.74 34.76 34.74 34.75 2.8K
14:33 34.75 34.75 34.63 34.65 13.8K
14:34 34.66 34.68 34.63 34.63 7.3K
14:35 34.66 34.66 34.63 34.63 4.5K
14:36 34.64 34.67 34.60 34.60 11.7K
14:37 34.63 34.66 34.63 34.64 3.7K
14:38 34.65 34.67 34.55 34.57 7.4K
14:39 34.58 34.60 34.56 34.60 14.4K
14:40 34.61 34.61 34.57 34.59 4.8K
14:41 34.58 34.58 34.54 34.56 8.0K
14:42 34.57 34.57 34.57 34.57 1.2K
14:43 34.56 34.56 34.55 34.56 4.5K
14:44 34.55 34.56 34.52 34.55 5.4K
14:45 34.59 34.67 34.59 34.67 6.7K
14:46 34.67 34.70 34.60 34.60 5.0K
14:47 34.56 34.67 34.56 34.67 2.6K
14:48 34.68 34.72 34.66 34.72 3.1K
14:49 34.72 34.72 34.71 34.71 2.0K
14:50 34.60 34.62 34.60 34.62 2.3K
14:51 34.62 34.64 34.60 34.60 2.9K
14:52 34.63 34.65 34.60 34.60 3.2K
14:53 34.61 34.63 34.60 34.63 6.4K
14:54 34.62 34.65 34.60 34.65 9.6K
14:55 34.64 34.68 34.58 34.58 6.2K
14:56 34.58 34.58 34.55 34.58 6.0K
14:57 34.55 34.55 34.52 34.54 2.8K
14:58 34.54 34.55 34.53 34.53 2.1K
14:59 34.56 34.56 34.56 34.56 0.4K
15:00 34.61 34.75 34.61 34.75 8.9K
15:01 34.77 34.86 34.77 34.86 8.3K
15:02 34.86 35.03 34.83 35.00 17.4K
15:03 35.00 35.00 34.90 34.98 10.2K
15:04 34.99 35.01 34.96 35.01 12.9K
15:05 34.99 35.00 34.95 34.95 6.6K
15:06 34.99 35.01 34.96 34.96 8.3K
15:07 34.96 34.96 34.92 34.92 8.8K
15:08 34.95 34.95 34.84 34.85 7.9K
15:09 34.86 34.88 34.79 34.79 5.8K
15:10 34.79 34.87 34.79 34.82 6.5K
15:11 34.82 34.82 34.71 34.73 3.2K
15:12 34.71 34.78 34.71 34.78 2.4K
15:13 34.78 34.78 34.73 34.76 2.7K
15:14 34.73 34.73 34.67 34.67 5.4K
15:15 34.70 34.72 34.67 34.72 4.6K
15:16 34.69 34.72 34.69 34.72 1.2K
15:17 34.73 34.73 34.70 34.71 1.3K
15:18 34.72 34.72 34.67 34.72 6.6K
15:19 34.73 34.78 34.73 34.77 11.8K
15:20 34.78 34.78 34.71 34.71 17.7K
15:21 34.71 34.71 34.65 34.67 5.7K
15:22 34.67 34.70 34.64 34.67 7.0K
15:23 34.68 34.68 34.66 34.66 2.0K
15:24 34.65 34.70 34.65 34.70 3.3K
15:25 34.77 34.85 34.77 34.85 3.6K
15:26 34.84 34.84 34.84 34.84 3.7K
15:27 34.84 34.84 34.81 34.81 3.9K
15:28 34.90 34.90 34.85 34.88 46.6K
15:29 34.90 34.90 34.89 34.89 1.2K
15:30 34.94 34.94 34.91 34.91 6.1K
15:31 35.00 35.01 35.00 35.01 3.4K
15:32 35.01 35.01 34.96 35.00 14.6K
15:33 35.02 35.04 35.00 35.00 9.7K
15:34 35.08 35.10 35.08 35.10 6.9K
15:35 35.11 35.11 35.01 35.05 23.4K
15:36 35.08 35.09 35.05 35.05 7.4K
15:37 35.07 35.13 35.04 35.12 12.2K
15:38 35.10 35.10 35.07 35.07 4.3K
15:39 35.10 35.12 35.07 35.09 4.8K
15:40 35.12 35.13 35.09 35.09 11.4K
15:41 35.04 35.06 35.03 35.06 11.3K
15:42 35.05 35.06 35.04 35.05 2.5K
15:43 35.03 35.07 35.03 35.05 3.0K
15:44 35.03 35.03 34.96 35.01 21.2K
15:45 35.01 35.04 35.01 35.01 6.4K
15:46 35.01 35.10 35.01 35.07 5.3K
15:47 35.04 35.09 35.01 35.09 8.3K
15:48 35.09 35.11 35.09 35.09 4.4K
15:49 35.08 35.09 35.05 35.09 6.0K
15:50 34.98 35.00 34.92 34.94 15.7K
15:51 34.95 34.96 34.88 34.88 4.3K
15:52 34.85 34.91 34.85 34.91 5.7K
15:53 34.98 35.08 34.98 35.08 5.3K
15:54 35.04 35.09 35.03 35.06 26.2K
15:55 35.19 35.20 35.07 35.07 19.5K
15:56 35.06 35.06 35.01 35.03 4.8K
15:57 35.02 35.08 35.01 35.03 13.9K
15:58 35.04 35.04 34.95 34.99 6.0K
15:59 35.00 35.04 35.00 35.00 143.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available