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 31.00 31.08 30.19 30.19 328.4K
09:31 30.15 30.32 30.10 30.11 67.5K
09:32 30.10 30.31 30.10 30.12 41.4K
09:33 30.14 30.14 29.86 29.86 56.3K
09:34 29.84 29.84 29.41 29.45 74.1K
09:35 29.42 29.63 29.42 29.55 41.1K
09:36 29.55 29.75 29.55 29.73 36.5K
09:37 29.69 29.85 29.47 29.47 46.0K
09:38 29.41 29.66 29.41 29.64 37.3K
09:39 29.62 29.62 29.49 29.58 23.8K
09:40 29.58 29.77 29.58 29.74 31.6K
09:41 29.77 29.77 29.60 29.60 22.7K
09:42 29.61 29.67 29.51 29.51 28.5K
09:43 29.48 29.59 29.43 29.59 26.2K
09:44 29.59 29.59 29.46 29.47 28.1K
09:45 29.39 29.39 29.15 29.16 43.5K
09:46 29.13 29.26 29.12 29.25 56.9K
09:47 29.26 29.37 29.26 29.30 48.9K
09:48 29.35 29.50 29.31 29.49 32.5K
09:49 29.50 29.50 29.43 29.46 38.1K
09:50 29.44 29.80 29.44 29.78 29.6K
09:51 29.73 29.86 29.68 29.84 28.1K
09:52 29.78 29.87 29.77 29.83 30.1K
09:53 29.87 29.92 29.82 29.82 19.8K
09:54 29.82 29.87 29.77 29.77 21.1K
09:55 29.79 29.99 29.79 29.98 37.3K
09:56 29.98 30.03 29.92 30.03 17.7K
09:57 30.06 30.07 29.88 29.89 18.8K
09:58 29.87 29.95 29.83 29.95 9.4K
09:59 29.97 30.06 29.95 30.01 3.4K
10:00 30.08 30.10 29.86 29.86 14.7K
10:01 29.85 29.90 29.83 29.90 7.5K
10:02 29.99 29.99 29.94 29.95 7.7K
10:03 30.01 30.05 29.99 30.03 10.8K
10:04 30.03 30.16 30.03 30.10 23.7K
10:05 30.11 30.25 30.11 30.14 28.6K
10:06 30.14 30.15 30.00 30.03 14.0K
10:07 30.09 30.16 30.09 30.13 3.8K
10:08 30.15 30.15 30.02 30.07 4.6K
10:09 30.04 30.08 30.02 30.06 5.2K
10:10 30.09 30.12 30.04 30.04 11.4K
10:11 30.08 30.08 29.97 29.97 21.5K
10:12 29.97 30.03 29.90 30.03 10.6K
10:13 30.07 30.13 30.07 30.09 6.1K
10:14 30.08 30.08 30.04 30.07 2.5K
10:15 30.07 30.25 30.07 30.24 16.6K
10:16 30.26 30.26 30.12 30.16 25.2K
10:17 30.14 30.14 30.08 30.08 5.7K
10:18 30.08 30.13 30.08 30.11 5.6K
10:19 30.12 30.12 30.09 30.12 5.2K
10:20 30.11 30.11 30.01 30.01 5.2K
10:21 29.96 29.98 29.89 29.91 7.2K
10:22 29.90 30.03 29.90 30.03 11.4K
10:23 30.14 30.16 30.11 30.16 16.4K
10:24 30.13 30.13 29.95 29.98 5.2K
10:25 29.95 29.97 29.82 29.82 40.2K
10:26 29.85 29.98 29.85 29.98 7.6K
10:27 29.90 29.92 29.89 29.89 1.8K
10:28 29.89 29.96 29.89 29.95 2.4K
10:29 29.93 29.93 29.86 29.88 3.3K
10:30 29.90 29.90 29.81 29.81 8.7K
10:31 29.83 29.84 29.80 29.81 9.9K
10:32 29.87 30.00 29.87 29.99 4.0K
10:33 29.96 29.96 29.88 29.88 5.1K
10:34 29.86 29.89 29.80 29.80 12.9K
10:35 29.83 29.85 29.79 29.83 16.2K
10:36 29.85 29.87 29.81 29.81 8.0K
10:37 29.82 29.85 29.78 29.85 9.8K
10:38 29.82 29.87 29.78 29.86 4.0K
10:39 29.86 29.88 29.82 29.88 4.5K
10:40 29.91 29.91 29.71 29.72 33.4K
10:41 29.76 29.76 29.73 29.75 11.2K
10:42 29.78 29.78 29.74 29.77 9.4K
10:43 29.79 29.79 29.70 29.70 28.0K
10:44 29.72 29.72 29.70 29.72 46.1K
10:45 29.71 29.71 29.52 29.55 215.0K
10:46 29.50 29.52 29.47 29.47 137.4K
10:47 29.44 29.48 29.41 29.41 8.1K
10:48 29.40 29.44 29.39 29.41 115.3K
10:49 29.43 29.49 29.35 29.36 264.9K
10:50 29.35 29.40 29.33 29.40 22.5K
10:51 29.39 29.43 29.25 29.33 136.0K
10:52 29.32 29.32 29.19 29.19 20.5K
10:53 29.10 29.24 29.10 29.21 135.8K
10:54 29.24 29.24 29.15 29.16 12.6K
10:55 29.15 29.21 29.13 29.13 31.5K
10:56 29.13 29.16 29.09 29.13 20.5K
10:57 29.14 29.20 29.07 29.20 18.8K
10:58 29.21 29.27 29.21 29.27 12.9K
10:59 29.24 29.25 29.20 29.21 12.9K
11:00 29.19 29.26 29.18 29.18 8.1K
11:01 29.15 29.23 29.15 29.20 11.5K
11:02 29.20 29.21 29.15 29.21 12.4K
11:03 29.17 29.21 29.16 29.19 4.2K
11:04 29.17 29.17 29.10 29.14 12.3K
11:05 29.18 29.21 29.15 29.15 33.1K
11:06 29.14 29.14 29.05 29.10 11.0K
11:07 29.10 29.18 29.09 29.10 18.9K
11:08 29.07 29.10 29.06 29.07 17.1K
11:09 29.08 29.08 28.99 29.03 45.9K
11:10 29.09 29.17 29.09 29.13 18.1K
11:11 29.11 29.26 29.11 29.25 13.3K
11:12 29.22 29.24 29.19 29.23 27.1K
11:13 29.26 29.26 29.17 29.21 11.0K
11:14 29.21 29.26 29.17 29.17 7.7K
11:15 29.17 29.31 29.16 29.31 12.7K
11:16 29.29 29.36 29.28 29.36 16.0K
11:17 29.38 29.41 29.34 29.34 25.9K
11:18 29.36 29.40 29.34 29.40 8.7K
11:19 29.43 29.45 29.38 29.41 8.5K
11:20 29.40 29.40 29.23 29.23 8.1K
11:21 29.26 29.34 29.20 29.21 24.7K
11:22 29.20 29.20 29.13 29.16 5.7K
11:23 29.14 29.25 29.14 29.24 12.7K
11:24 29.22 29.26 29.18 29.18 11.7K
11:25 29.15 29.20 29.15 29.19 6.1K
11:26 29.20 29.20 29.10 29.10 10.8K
11:27 29.12 29.12 29.00 29.05 13.5K
11:28 29.04 29.04 29.00 29.01 11.7K
11:29 28.98 29.04 28.98 29.03 14.8K
11:30 29.05 29.09 29.03 29.03 43.5K
11:31 29.07 29.22 29.07 29.20 34.9K
11:32 29.20 29.23 29.18 29.23 10.9K
11:33 29.26 29.31 29.23 29.31 12.5K
11:34 29.33 29.37 29.30 29.36 5.2K
11:35 29.36 29.40 29.32 29.39 10.3K
11:36 29.41 29.49 29.40 29.49 6.7K
11:37 29.46 29.49 29.38 29.40 19.1K
11:38 29.39 29.41 29.35 29.38 16.7K
11:39 29.42 29.42 29.21 29.21 29.7K
11:40 29.21 29.25 29.14 29.15 12.3K
11:41 29.14 29.14 29.06 29.12 16.2K
11:42 29.15 29.20 29.03 29.03 15.7K
11:43 29.01 29.04 28.98 28.99 26.9K
11:44 29.00 29.00 28.97 28.99 15.8K
11:45 29.06 29.09 29.00 29.03 14.5K
11:46 29.00 29.08 29.00 29.03 13.4K
11:47 29.07 29.09 29.02 29.03 7.2K
11:48 29.03 29.07 29.03 29.04 3.9K
11:49 29.04 29.08 29.01 29.08 9.8K
11:50 29.06 29.08 29.04 29.06 34.9K
11:51 29.07 29.14 28.98 29.03 74.7K
11:52 29.03 29.04 29.01 29.02 7.9K
11:53 29.04 29.17 29.03 29.17 17.6K
11:54 29.20 29.31 29.20 29.24 16.1K
11:55 29.24 29.31 29.24 29.30 22.4K
11:56 29.30 29.38 29.28 29.30 24.9K
11:57 29.30 29.33 29.28 29.30 22.3K
11:58 29.29 29.34 29.27 29.31 19.1K
11:59 29.31 29.33 29.28 29.31 14.4K
12:00 29.29 29.36 29.28 29.31 12.9K
12:01 29.29 29.31 29.23 29.25 84.8K
12:02 29.24 29.30 29.24 29.27 10.9K
12:03 29.29 29.30 29.25 29.29 10.4K
12:04 29.28 29.29 29.25 29.26 11.5K
12:05 29.19 29.23 29.18 29.23 11.0K
12:06 29.22 29.26 29.18 29.20 7.1K
12:07 29.22 29.22 29.15 29.15 8.1K
12:08 29.13 29.19 29.13 29.14 4.8K
12:09 29.17 29.25 29.17 29.25 5.6K
12:10 29.23 29.26 29.23 29.24 6.9K
12:11 29.24 29.24 29.17 29.20 13.0K
12:12 29.20 29.24 29.18 29.21 5.0K
12:13 29.20 29.20 29.17 29.20 6.7K
12:14 29.22 29.32 29.22 29.28 9.7K
12:15 29.30 29.30 29.12 29.12 4.3K
12:16 29.12 29.21 29.12 29.17 21.9K
12:17 29.14 29.16 29.01 29.01 19.5K
12:18 29.04 29.11 29.04 29.11 12.2K
12:19 29.06 29.06 29.00 29.01 26.1K
12:20 29.00 29.09 28.99 29.07 119.8K
12:21 29.06 29.14 29.06 29.09 12.1K
12:22 29.05 29.05 29.03 29.05 9.1K
12:23 29.05 29.11 29.05 29.11 3.0K
12:24 29.08 29.09 29.04 29.08 2.1K
12:25 29.05 29.07 29.02 29.06 7.2K
12:26 29.08 29.12 29.07 29.10 7.0K
12:27 29.14 29.16 29.13 29.13 2.6K
12:28 29.12 29.14 29.11 29.12 4.7K
12:29 29.11 29.11 29.05 29.07 23.9K
12:30 29.10 29.13 29.10 29.13 4.3K
12:31 29.15 29.15 29.15 29.15 1.6K
12:32 29.08 29.09 29.07 29.09 1.8K
12:33 29.11 29.22 29.11 29.20 11.9K
12:34 29.25 29.25 29.16 29.20 41.6K
12:35 29.19 29.19 29.04 29.04 7.1K
12:36 29.07 29.07 29.05 29.05 5.7K
12:37 29.05 29.08 29.02 29.08 12.1K
12:38 29.06 29.13 29.06 29.13 15.4K
12:39 29.09 29.10 29.09 29.10 1.9K
12:40 29.14 29.14 29.13 29.13 2.1K
12:41 29.21 29.25 29.17 29.23 16.0K
12:42 29.20 29.26 29.20 29.24 11.4K
12:43 29.20 29.20 29.15 29.16 3.2K
12:44 29.16 29.21 29.16 29.21 6.6K
12:45 29.23 29.24 29.19 29.20 14.1K
12:47 29.19 29.24 29.19 29.24 9.8K
12:48 29.27 29.36 29.27 29.33 13.2K
12:49 29.37 29.38 29.36 29.38 3.4K
12:50 29.39 29.41 29.37 29.41 7.5K
12:51 29.39 29.42 29.39 29.39 5.8K
12:52 29.46 29.46 29.43 29.44 4.8K
12:53 29.48 29.50 29.45 29.50 39.9K
12:54 29.49 29.55 29.48 29.48 9.1K
12:55 29.47 29.47 29.37 29.39 5.3K
12:56 29.44 29.54 29.44 29.53 8.4K
12:57 29.54 29.56 29.53 29.56 16.6K
12:58 29.54 29.54 29.51 29.54 11.5K
12:59 29.53 29.53 29.49 29.50 4.5K
13:00 29.50 29.51 29.44 29.44 6.3K
13:01 29.47 29.55 29.47 29.52 11.4K
13:02 29.53 29.53 29.51 29.51 5.7K
13:03 29.50 29.50 29.48 29.48 2.6K
13:04 29.45 29.46 29.40 29.41 2.8K
13:05 29.40 29.47 29.40 29.43 4.5K
13:06 29.42 29.55 29.42 29.55 7.3K
13:07 29.53 29.60 29.53 29.57 18.3K
13:08 29.57 29.57 29.53 29.54 4.8K
13:09 29.51 29.51 29.50 29.51 5.8K
13:10 29.56 29.58 29.54 29.54 6.0K
13:11 29.59 29.59 29.52 29.52 13.4K
13:12 29.56 29.64 29.56 29.63 3.3K
13:13 29.64 29.71 29.64 29.68 51.0K
13:14 29.70 29.70 29.66 29.67 7.2K
13:15 29.68 29.71 29.67 29.71 9.3K
13:16 29.69 29.71 29.68 29.71 2.1K
13:17 29.70 29.70 29.69 29.70 4.2K
13:18 29.69 29.72 29.69 29.69 5.3K
13:19 29.69 29.69 29.67 29.67 1.2K
13:20 29.62 29.62 29.55 29.56 3.1K
13:21 29.59 29.61 29.59 29.61 6.4K
13:22 29.69 29.71 29.69 29.71 3.1K
13:23 29.69 29.69 29.68 29.69 2.2K
13:24 29.62 29.66 29.62 29.64 3.2K
13:25 29.66 29.76 29.66 29.75 8.9K
13:26 29.73 29.79 29.72 29.79 13.0K
13:27 29.83 29.83 29.83 29.83 3.9K
13:28 29.81 29.81 29.76 29.80 3.2K
13:29 29.81 29.83 29.81 29.81 11.5K
13:30 29.82 29.85 29.81 29.83 5.8K
13:31 29.85 29.87 29.82 29.83 6.8K
13:32 29.83 29.83 29.83 29.83 0.2K
13:33 29.83 29.83 29.78 29.78 10.3K
13:34 29.79 29.82 29.79 29.82 1.4K
13:35 29.81 29.85 29.76 29.81 6.4K
13:36 29.79 29.83 29.79 29.83 2.6K
13:37 29.85 29.90 29.85 29.89 8.2K
13:38 29.89 29.89 29.81 29.81 3.4K
13:39 29.84 29.91 29.84 29.90 5.2K
13:40 29.90 30.06 29.90 30.06 10.9K
13:41 30.07 30.07 30.00 30.03 10.6K
13:42 30.04 30.06 30.02 30.02 3.2K
13:43 30.00 30.04 29.99 30.04 4.2K
13:44 30.02 30.05 30.00 30.05 11.8K
13:45 30.05 30.09 30.03 30.07 13.8K
13:46 30.10 30.10 30.05 30.08 3.9K
13:47 30.10 30.10 30.10 30.10 1.0K
13:48 30.07 30.11 30.07 30.11 1.4K
13:49 30.09 30.10 30.08 30.08 5.7K
13:50 30.05 30.05 30.04 30.05 1.3K
13:51 30.02 30.08 30.02 30.07 6.9K
13:53 30.06 30.08 30.06 30.06 5.8K
13:54 30.09 30.09 30.09 30.09 3.6K
13:55 30.09 30.12 30.08 30.12 5.3K
13:56 30.16 30.20 30.16 30.20 6.2K
13:57 30.18 30.18 30.16 30.17 11.7K
13:58 30.19 30.20 30.19 30.20 20.3K
13:59 30.21 30.22 30.21 30.22 1.8K
14:00 30.21 30.25 30.21 30.25 2.3K
14:01 30.26 30.27 30.24 30.25 4.1K
14:02 30.25 30.28 30.24 30.26 7.4K
14:03 30.26 30.26 30.16 30.18 6.7K
14:04 30.16 30.17 30.09 30.09 16.3K
14:05 30.08 30.15 30.08 30.15 17.7K
14:06 30.18 30.18 30.12 30.12 15.7K
14:07 30.14 30.16 30.12 30.16 12.3K
14:08 30.18 30.18 30.18 30.18 2.7K
14:09 30.11 30.14 30.11 30.11 4.5K
14:10 30.14 30.14 30.10 30.10 1.3K
14:11 30.10 30.21 30.10 30.21 8.1K
14:12 30.21 30.25 30.17 30.17 3.2K
14:13 30.21 30.29 30.21 30.29 5.3K
14:14 30.24 30.24 30.23 30.24 4.8K
14:15 30.22 30.22 30.19 30.19 3.0K
14:16 30.27 30.29 30.27 30.29 8.1K
14:17 30.30 30.30 30.30 30.30 1.1K
14:18 30.31 30.32 30.27 30.32 2.6K
14:19 30.30 30.30 30.25 30.28 4.6K
14:20 30.29 30.32 30.25 30.32 9.8K
14:21 30.33 30.33 30.33 30.33 5.5K
14:22 30.32 30.32 30.27 30.27 3.6K
14:23 30.26 30.32 30.24 30.32 3.2K
14:24 30.28 30.32 30.28 30.32 3.1K
14:25 30.34 30.34 30.29 30.29 2.7K
14:27 30.33 30.33 30.33 30.33 1.2K
14:29 30.32 30.35 30.32 30.33 0.7K
14:30 30.35 30.36 30.32 30.35 65.7K
14:31 30.39 30.39 30.37 30.37 2.2K
14:32 30.36 30.37 30.36 30.37 7.0K
14:33 30.38 30.40 30.36 30.39 1.4K
14:34 30.37 30.37 30.35 30.35 1.6K
14:35 30.36 30.37 30.35 30.36 23.3K
14:36 30.35 30.39 30.35 30.39 22.8K
14:37 30.34 30.34 30.24 30.24 10.4K
14:38 30.27 30.27 30.25 30.26 1.5K
14:39 30.26 30.29 30.26 30.29 2.8K
14:40 30.26 30.27 30.25 30.27 1.2K
14:41 30.27 30.27 30.27 30.27 1.7K
14:42 30.26 30.26 30.22 30.22 1.1K
14:43 30.20 30.23 30.20 30.23 1.8K
14:44 30.24 30.25 30.22 30.22 9.1K
14:45 30.19 30.19 30.04 30.04 3.9K
14:46 30.08 30.13 30.07 30.13 1.7K
14:47 30.10 30.15 30.10 30.15 1.2K
14:48 30.15 30.16 30.15 30.16 1.7K
14:49 30.18 30.18 30.18 30.18 0.2K
14:50 30.19 30.28 30.19 30.28 1.3K
14:51 30.30 30.30 30.26 30.27 3.7K
14:52 30.30 30.35 30.30 30.35 1.5K
14:53 30.34 30.34 30.31 30.31 5.4K
14:55 30.38 30.38 30.37 30.37 0.3K
14:56 30.35 30.38 30.34 30.38 7.5K
14:57 30.30 30.30 30.24 30.24 5.2K
14:58 30.12 30.17 30.12 30.15 6.3K
14:59 30.20 30.29 30.20 30.29 1.0K
15:00 30.25 30.29 30.18 30.19 3.9K
15:01 30.18 30.21 30.06 30.11 15.1K
15:02 30.12 30.14 30.10 30.10 3.4K
15:03 30.06 30.06 29.96 29.98 6.7K
15:04 29.97 30.01 29.96 29.98 12.8K
15:05 29.96 29.98 29.91 29.91 6.0K
15:06 29.89 29.89 29.84 29.84 8.9K
15:07 29.88 29.90 29.85 29.85 4.8K
15:08 29.83 29.91 29.83 29.87 1.4K
15:09 29.91 29.91 29.86 29.90 7.9K
15:10 29.86 29.89 29.83 29.88 3.5K
15:11 29.88 29.91 29.88 29.91 2.7K
15:12 29.88 29.93 29.88 29.93 3.4K
15:13 29.90 29.99 29.90 29.98 1.8K
15:14 30.06 30.12 30.05 30.12 5.9K
15:15 30.13 30.22 30.13 30.22 3.4K
15:16 30.22 30.23 30.20 30.20 1.9K
15:17 30.18 30.19 30.18 30.19 1.3K
15:18 30.22 30.22 30.19 30.19 1.3K
15:19 30.18 30.18 30.18 30.18 0.1K
15:20 30.20 30.20 30.14 30.14 2.1K
15:21 30.18 30.22 30.17 30.22 3.7K
15:22 30.28 30.28 30.28 30.28 1.1K
15:23 30.26 30.32 30.26 30.30 4.1K
15:24 30.32 30.32 30.27 30.27 4.7K
15:25 30.30 30.30 30.30 30.30 3.1K
15:26 30.25 30.28 30.25 30.28 0.4K
15:27 30.29 30.33 30.29 30.33 11.2K
15:28 30.32 30.32 30.27 30.27 2.3K
15:29 30.29 30.30 30.26 30.27 5.3K
15:30 30.27 30.28 30.14 30.14 5.4K
15:31 30.14 30.20 30.14 30.20 4.8K
15:32 30.19 30.27 30.19 30.23 9.7K
15:33 30.24 30.25 30.23 30.25 6.9K
15:34 30.26 30.28 30.24 30.28 3.7K
15:35 30.29 30.32 30.29 30.32 3.0K
15:36 30.31 30.31 30.29 30.31 5.2K
15:37 30.31 30.32 30.30 30.31 6.8K
15:38 30.31 30.32 30.29 30.31 7.5K
15:39 30.32 30.32 30.27 30.28 7.0K
15:40 30.28 30.35 30.28 30.34 11.9K
15:41 30.35 30.41 30.35 30.41 7.0K
15:42 30.39 30.40 30.37 30.37 5.2K
15:43 30.37 30.38 30.37 30.37 3.7K
15:44 30.37 30.39 30.36 30.37 4.6K
15:45 30.42 30.43 30.41 30.42 14.1K
15:46 30.42 30.42 30.36 30.36 5.0K
15:47 30.35 30.39 30.33 30.33 9.2K
15:48 30.33 30.34 30.31 30.32 21.6K
15:49 30.33 30.34 30.29 30.29 6.6K
15:50 30.29 30.29 30.20 30.21 12.4K
15:51 30.19 30.24 30.19 30.24 9.3K
15:52 30.25 30.25 30.22 30.25 8.3K
15:53 30.24 30.35 30.23 30.35 6.6K
15:54 30.37 30.38 30.27 30.27 16.5K
15:55 30.33 30.33 30.12 30.12 15.4K
15:56 30.10 30.10 30.02 30.03 9.5K
15:57 30.03 30.12 30.03 30.12 5.9K
15:58 30.10 30.11 30.07 30.09 7.7K
15:59 30.06 30.06 29.98 30.01 110.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available