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 29.48 29.62 29.41 29.56 233.0K
09:31 29.54 29.57 29.43 29.55 38.1K
09:32 29.45 29.52 29.15 29.15 27.9K
09:33 29.09 29.11 28.86 28.86 40.0K
09:34 28.83 29.12 28.80 29.11 35.2K
09:35 29.10 29.11 28.91 28.91 31.6K
09:36 28.98 29.05 28.93 29.05 21.6K
09:37 29.01 29.09 28.90 29.09 30.2K
09:38 29.14 29.14 28.98 29.07 30.7K
09:39 29.01 29.04 28.84 28.87 33.0K
09:40 28.87 29.06 28.86 28.93 22.2K
09:41 28.94 29.01 28.91 28.97 23.0K
09:42 28.96 29.01 28.91 28.91 17.3K
09:43 28.86 28.95 28.86 28.87 9.7K
09:44 28.86 28.91 28.82 28.85 48.4K
09:45 28.80 28.80 28.67 28.72 60.3K
09:46 28.70 28.74 28.61 28.62 43.5K
09:47 28.62 28.70 28.50 28.50 77.1K
09:48 28.50 28.59 28.46 28.46 59.8K
09:49 28.43 28.43 28.27 28.32 86.0K
09:50 28.27 28.37 28.12 28.12 106.4K
09:51 28.18 28.36 28.15 28.36 58.5K
09:52 28.34 28.37 28.22 28.37 49.2K
09:53 28.37 28.55 28.37 28.54 55.0K
09:54 28.52 28.60 28.36 28.36 43.0K
09:55 28.45 28.47 28.27 28.30 29.6K
09:56 28.30 28.40 28.30 28.37 23.2K
09:57 28.34 28.43 28.34 28.41 15.5K
09:58 28.40 28.40 28.22 28.29 19.6K
09:59 28.28 28.28 28.14 28.19 35.8K
10:00 28.19 28.31 28.18 28.26 28.3K
10:01 28.33 28.49 28.33 28.47 24.2K
10:02 28.41 28.54 28.41 28.42 40.8K
10:03 28.42 28.60 28.41 28.56 24.9K
10:04 28.58 28.65 28.46 28.46 28.9K
10:05 28.47 28.47 28.33 28.33 45.7K
10:06 28.31 28.31 28.28 28.30 49.8K
10:07 28.32 28.37 28.32 28.32 11.9K
10:08 28.28 28.38 28.23 28.23 20.6K
10:09 28.28 28.35 28.27 28.27 10.4K
10:10 28.28 28.31 28.21 28.22 25.1K
10:11 28.21 28.31 28.21 28.26 24.4K
10:12 28.29 28.29 28.15 28.16 11.2K
10:13 28.18 28.27 28.16 28.23 49.6K
10:14 28.21 28.21 28.13 28.19 42.1K
10:15 28.19 28.19 28.02 28.02 40.9K
10:16 28.05 28.07 27.89 27.89 111.3K
10:17 27.86 27.94 27.86 27.86 36.9K
10:18 27.86 27.98 27.86 27.98 30.7K
10:19 28.01 28.01 27.95 27.96 24.7K
10:20 27.91 28.00 27.91 28.00 52.6K
10:21 27.99 28.06 27.99 28.02 22.3K
10:22 28.01 28.03 27.94 27.94 18.6K
10:23 27.96 28.01 27.85 27.88 57.1K
10:24 27.87 27.98 27.87 27.98 16.9K
10:25 27.97 27.97 27.82 27.82 23.8K
10:26 27.81 27.96 27.81 27.92 25.5K
10:27 27.91 27.93 27.74 27.75 45.3K
10:28 27.76 27.80 27.70 27.74 57.6K
10:29 27.66 27.66 27.60 27.60 53.0K
10:30 27.62 27.69 27.60 27.64 57.6K
10:31 27.67 27.67 27.53 27.56 70.8K
10:32 27.57 27.74 27.57 27.72 72.4K
10:33 27.72 27.73 27.67 27.73 23.8K
10:34 27.69 27.69 27.63 27.65 17.9K
10:35 27.62 27.64 27.43 27.43 54.7K
10:36 27.45 27.45 27.32 27.35 66.1K
10:37 27.35 27.39 27.33 27.34 31.2K
10:38 27.39 27.39 27.21 27.21 33.9K
10:39 27.26 27.28 27.21 27.26 23.0K
10:40 27.27 27.27 27.17 27.19 28.2K
10:41 27.19 27.20 26.97 26.97 72.3K
10:42 26.98 26.98 26.89 26.96 74.7K
10:43 27.02 27.02 26.88 26.90 36.4K
10:44 26.91 26.91 26.80 26.86 74.5K
10:45 26.88 26.94 26.86 26.91 54.5K
10:46 26.93 27.09 26.89 27.04 55.7K
10:47 27.05 27.08 26.99 27.01 29.5K
10:48 27.01 27.01 26.74 26.74 51.6K
10:49 26.74 26.87 26.69 26.87 21.7K
10:50 26.87 26.98 26.84 26.98 28.3K
10:51 27.04 27.12 27.04 27.06 20.3K
10:52 27.08 27.10 26.87 26.89 62.2K
10:53 26.91 26.97 26.87 26.95 23.4K
10:54 26.93 27.02 26.93 27.01 16.3K
10:55 27.01 27.01 26.96 26.96 30.6K
10:56 26.94 26.94 26.83 26.85 21.4K
10:57 26.86 26.86 26.68 26.68 42.1K
10:58 26.70 26.70 26.59 26.60 24.9K
10:59 26.63 26.63 26.52 26.52 42.3K
11:00 26.55 26.57 26.49 26.49 75.8K
11:01 26.50 26.53 26.37 26.40 64.4K
11:02 26.42 26.45 26.39 26.39 23.6K
11:03 26.37 26.49 26.34 26.43 31.9K
11:04 26.46 26.47 26.41 26.41 24.5K
11:05 26.38 26.40 26.28 26.28 62.2K
11:06 26.29 26.29 26.21 26.23 32.8K
11:07 26.24 26.35 26.24 26.31 56.8K
11:08 26.32 26.46 26.32 26.35 28.6K
11:09 26.35 26.38 26.32 26.34 28.4K
11:10 26.34 26.37 26.18 26.23 73.1K
11:11 26.21 26.26 26.18 26.26 45.7K
11:12 26.26 26.26 26.17 26.17 32.5K
11:13 26.17 26.31 26.17 26.21 32.1K
11:14 26.24 26.35 26.24 26.30 35.1K
11:15 26.32 26.38 26.24 26.24 34.2K
11:16 26.22 26.31 26.22 26.31 23.9K
11:17 26.41 26.41 26.34 26.36 19.9K
11:18 26.40 26.40 26.35 26.35 16.6K
11:19 26.35 26.37 26.29 26.36 23.9K
11:20 26.37 26.50 26.37 26.47 14.9K
11:21 26.47 26.48 26.40 26.48 25.0K
11:22 26.47 26.47 26.30 26.31 16.4K
11:23 26.35 26.48 26.35 26.48 13.0K
11:24 26.50 26.55 26.50 26.52 14.7K
11:25 26.44 26.44 26.38 26.40 18.8K
11:26 26.43 26.46 26.42 26.42 47.5K
11:27 26.44 26.44 26.38 26.39 18.4K
11:28 26.39 26.39 26.32 26.32 18.2K
11:29 26.31 26.37 26.30 26.35 14.0K
11:30 26.35 26.47 26.33 26.43 7.1K
11:31 26.45 26.51 26.43 26.51 16.6K
11:32 26.45 26.46 26.29 26.29 14.4K
11:33 26.26 26.31 26.26 26.26 10.6K
11:34 26.24 26.34 26.24 26.34 11.0K
11:35 26.32 26.33 26.27 26.27 22.2K
11:36 26.28 26.29 26.17 26.20 35.0K
11:37 26.24 26.31 26.24 26.30 20.3K
11:38 26.26 26.26 26.18 26.19 19.2K
11:39 26.22 26.24 26.16 26.17 24.4K
11:40 26.17 26.19 26.04 26.10 41.1K
11:41 26.05 26.05 25.94 26.05 69.0K
11:42 26.10 26.11 26.03 26.03 19.1K
11:43 26.07 26.15 26.07 26.10 34.1K
11:44 26.08 26.18 26.05 26.13 30.1K
11:45 26.11 26.20 26.11 26.20 20.9K
11:46 26.23 26.28 26.23 26.27 13.8K
11:47 26.24 26.24 26.11 26.11 6.0K
11:48 26.13 26.25 26.13 26.25 6.5K
11:49 26.24 26.24 26.17 26.17 7.0K
11:50 26.15 26.15 25.96 25.96 45.9K
11:51 25.97 25.97 25.88 25.88 29.6K
11:52 25.87 25.92 25.86 25.90 29.3K
11:53 25.89 25.89 25.78 25.83 22.2K
11:54 25.82 25.83 25.75 25.80 34.2K
11:55 25.80 25.90 25.78 25.89 28.9K
11:56 25.90 25.94 25.87 25.87 11.4K
11:57 25.87 25.89 25.83 25.83 16.3K
11:58 25.84 25.91 25.84 25.87 9.9K
11:59 25.84 25.90 25.84 25.90 8.7K
12:00 25.93 25.93 25.86 25.89 22.7K
12:01 25.89 25.92 25.80 25.80 14.0K
12:02 25.79 25.88 25.76 25.88 22.5K
12:03 25.87 25.89 25.86 25.88 6.7K
12:04 25.93 25.99 25.93 25.93 11.6K
12:05 25.93 25.97 25.88 25.88 17.9K
12:06 25.88 25.89 25.79 25.84 11.4K
12:07 25.83 25.83 25.59 25.59 25.7K
12:08 25.62 25.66 25.55 25.56 44.4K
12:09 25.55 25.60 25.55 25.55 17.8K
12:10 25.51 25.56 25.51 25.55 11.9K
12:11 25.59 25.68 25.59 25.68 22.4K
12:12 25.67 25.71 25.61 25.70 20.6K
12:13 25.70 25.70 25.66 25.68 7.2K
12:14 25.70 25.74 25.68 25.69 12.9K
12:15 25.73 25.86 25.71 25.86 15.1K
12:16 25.88 25.96 25.81 25.96 15.8K
12:17 25.95 25.99 25.94 25.94 21.0K
12:18 25.87 25.88 25.85 25.85 3.2K
12:19 25.93 25.93 25.89 25.93 5.2K
12:20 25.91 25.95 25.90 25.95 7.2K
12:21 26.01 26.14 26.01 26.12 22.1K
12:22 26.15 26.19 26.10 26.18 22.1K
12:23 26.16 26.23 26.14 26.21 7.3K
12:24 26.23 26.23 26.10 26.12 16.5K
12:25 26.16 26.20 26.07 26.08 14.2K
12:26 26.06 26.07 26.04 26.05 9.6K
12:27 26.16 26.20 26.15 26.19 15.2K
12:28 26.18 26.23 26.18 26.21 13.7K
12:29 26.21 26.21 26.15 26.17 12.1K
12:30 26.18 26.18 26.11 26.13 11.9K
12:31 26.15 26.16 26.13 26.13 7.1K
12:32 26.10 26.16 26.08 26.13 22.3K
12:33 26.16 26.22 26.16 26.18 15.4K
12:34 26.15 26.20 26.09 26.18 19.6K
12:35 26.22 26.22 26.11 26.15 6.6K
12:36 26.16 26.17 26.13 26.14 8.0K
12:37 26.09 26.14 26.06 26.06 7.5K
12:38 26.04 26.05 25.97 26.00 18.5K
12:39 26.00 26.00 25.91 25.91 17.2K
12:40 25.91 25.91 25.81 25.81 37.8K
12:41 25.81 25.85 25.80 25.84 8.1K
12:42 25.87 25.87 25.81 25.81 7.7K
12:43 25.81 25.83 25.68 25.68 23.2K
12:44 25.68 25.74 25.68 25.74 12.2K
12:45 25.72 25.74 25.64 25.64 17.6K
12:46 25.65 25.68 25.60 25.60 15.2K
12:47 25.61 25.66 25.57 25.66 19.8K
12:48 25.67 25.67 25.58 25.58 17.1K
12:49 25.59 25.61 25.55 25.55 13.6K
12:50 25.55 25.59 25.54 25.57 16.6K
12:51 25.59 25.73 25.59 25.70 25.8K
12:52 25.70 25.70 25.54 25.54 15.2K
12:53 25.55 25.61 25.55 25.58 12.1K
12:54 25.56 25.58 25.50 25.51 22.4K
12:55 25.45 25.48 25.33 25.34 47.1K
12:56 25.33 25.34 25.28 25.31 26.2K
12:57 25.29 25.34 25.26 25.32 31.7K
12:58 25.30 25.40 25.30 25.32 24.1K
12:59 25.33 25.33 25.29 25.30 29.6K
13:00 25.26 25.40 25.26 25.40 12.2K
13:01 25.37 25.37 25.20 25.30 21.3K
13:02 25.26 25.35 25.26 25.35 13.8K
13:03 25.38 25.40 25.31 25.31 14.4K
13:04 25.29 25.29 25.19 25.19 11.9K
13:05 25.22 25.25 25.11 25.11 20.1K
13:06 25.14 25.19 25.12 25.15 17.5K
13:07 25.11 25.16 25.11 25.16 23.9K
13:08 25.13 25.20 25.13 25.18 15.4K
13:09 25.16 25.24 25.16 25.21 21.9K
13:10 25.22 25.24 25.16 25.21 12.0K
13:11 25.22 25.30 25.15 25.15 50.4K
13:12 25.12 25.18 25.08 25.11 42.0K
13:13 25.12 25.12 25.06 25.06 14.9K
13:14 25.06 25.23 25.06 25.23 19.1K
13:15 25.22 25.23 25.15 25.17 23.2K
13:16 25.15 25.26 25.14 25.26 17.1K
13:17 25.26 25.31 25.24 25.31 12.9K
13:18 25.36 25.36 25.32 25.32 15.7K
13:19 25.28 25.29 25.25 25.29 7.6K
13:20 25.29 25.30 25.19 25.19 6.4K
13:21 25.21 25.27 25.21 25.27 5.1K
13:22 25.30 25.36 25.29 25.35 3.9K
13:23 25.39 25.50 25.39 25.45 19.7K
13:24 25.45 25.48 25.41 25.45 12.9K
13:25 25.44 25.48 25.41 25.44 7.8K
13:26 25.44 25.55 25.44 25.50 11.9K
13:27 25.58 25.62 25.53 25.62 18.4K
13:28 25.67 25.69 25.59 25.59 20.9K
13:29 25.64 25.67 25.63 25.65 7.2K
13:30 25.58 25.75 25.58 25.75 11.9K
13:31 25.76 25.89 25.76 25.89 15.7K
13:32 25.90 25.96 25.85 25.93 16.7K
13:33 25.96 25.97 25.92 25.96 11.3K
13:34 25.98 26.03 25.97 25.97 38.8K
13:35 26.01 26.01 25.90 25.90 25.2K
13:36 25.90 25.92 25.87 25.91 24.5K
13:37 25.90 25.98 25.90 25.94 19.7K
13:38 25.91 25.97 25.87 25.88 24.3K
13:39 25.88 25.90 25.84 25.86 12.4K
13:40 25.85 25.91 25.78 25.91 24.5K
13:41 25.94 25.99 25.94 25.94 20.2K
13:42 25.93 25.93 25.81 25.81 5.1K
13:43 25.81 25.85 25.80 25.81 22.5K
13:44 25.81 25.84 25.80 25.81 14.2K
13:45 25.83 25.84 25.75 25.76 15.4K
13:46 25.78 25.78 25.68 25.71 16.4K
13:47 25.73 25.73 25.69 25.71 2.7K
13:48 25.71 25.75 25.70 25.75 10.5K
13:49 25.74 25.74 25.69 25.70 7.5K
13:50 25.71 25.71 25.67 25.71 13.6K
13:51 25.75 25.87 25.75 25.83 24.1K
13:52 25.83 25.83 25.76 25.79 6.9K
13:53 25.84 25.84 25.82 25.84 2.8K
13:54 25.77 25.81 25.77 25.78 11.9K
13:55 25.75 25.77 25.75 25.76 6.3K
13:56 25.74 25.74 25.71 25.72 2.1K
13:57 25.76 25.81 25.76 25.81 5.8K
13:58 25.81 25.87 25.79 25.86 11.9K
13:59 25.84 25.85 25.76 25.76 8.8K
14:00 25.77 25.77 25.63 25.64 26.1K
14:01 25.62 25.62 25.51 25.51 16.5K
14:02 25.52 25.56 25.52 25.56 8.0K
14:03 25.51 25.51 25.36 25.37 27.7K
14:04 25.37 25.38 25.33 25.38 36.5K
14:05 25.44 25.44 25.39 25.39 28.4K
14:06 25.35 25.39 25.35 25.39 11.3K
14:07 25.41 25.41 25.35 25.35 12.6K
14:08 25.38 25.40 25.33 25.33 16.2K
14:09 25.32 25.32 25.31 25.31 15.8K
14:10 25.33 25.33 25.22 25.22 10.2K
14:11 25.23 25.27 25.21 25.26 11.7K
14:12 25.27 25.29 25.20 25.20 16.9K
14:13 25.21 25.21 25.18 25.18 11.5K
14:14 25.20 25.20 25.15 25.15 18.8K
14:15 25.14 25.16 25.11 25.12 14.3K
14:16 25.12 25.15 25.11 25.11 9.6K
14:17 25.13 25.13 25.10 25.10 8.0K
14:18 25.11 25.13 25.08 25.13 17.8K
14:19 25.13 25.18 25.11 25.15 12.0K
14:20 25.13 25.13 25.07 25.07 7.1K
14:21 25.05 25.12 25.05 25.12 12.2K
14:22 25.11 25.13 25.11 25.11 20.8K
14:23 25.11 25.17 25.11 25.17 5.4K
14:24 25.17 25.18 25.17 25.18 1.2K
14:25 25.17 25.33 25.17 25.33 18.2K
14:26 25.35 25.36 25.25 25.26 18.6K
14:27 25.28 25.28 25.20 25.20 7.6K
14:28 25.18 25.22 25.18 25.18 8.4K
14:29 25.20 25.21 25.20 25.21 3.8K
14:30 25.20 25.21 25.18 25.19 10.0K
14:31 25.19 25.22 25.19 25.21 11.3K
14:32 25.22 25.23 25.17 25.21 22.0K
14:33 25.20 25.20 25.17 25.18 6.4K
14:34 25.19 25.19 25.18 25.19 3.1K
14:35 25.21 25.21 25.17 25.17 5.7K
14:36 25.17 25.17 25.11 25.12 13.6K
14:37 25.12 25.13 25.12 25.13 6.9K
14:38 25.13 25.16 25.13 25.13 6.9K
14:39 25.13 25.14 25.10 25.12 14.2K
14:40 25.13 25.17 25.13 25.13 7.3K
14:41 25.13 25.13 25.05 25.06 13.0K
14:42 25.08 25.10 25.06 25.09 27.6K
14:43 25.08 25.09 25.01 25.01 14.1K
14:44 25.00 25.02 25.00 25.02 32.0K
14:45 25.03 25.04 25.02 25.03 17.7K
14:46 25.03 25.06 25.01 25.02 14.1K
14:47 25.05 25.05 25.00 25.00 24.6K
14:48 25.01 25.01 24.90 24.92 57.7K
14:49 24.91 24.94 24.89 24.89 22.9K
14:50 24.91 24.97 24.90 24.92 10.9K
14:51 24.91 24.99 24.87 24.94 25.4K
14:52 24.91 24.96 24.90 24.96 7.2K
14:53 24.94 24.98 24.94 24.98 8.4K
14:54 25.00 25.07 25.00 25.07 12.4K
14:55 25.04 25.09 25.02 25.02 10.0K
14:56 25.01 25.03 24.92 24.92 10.2K
14:57 24.95 24.95 24.93 24.93 7.7K
14:58 24.94 25.02 24.93 25.02 10.2K
14:59 24.99 25.01 24.98 25.01 8.8K
15:00 24.97 24.98 24.90 24.90 13.7K
15:01 24.91 24.91 24.81 24.82 15.8K
15:02 24.82 24.87 24.82 24.83 8.7K
15:03 24.83 24.86 24.83 24.86 12.7K
15:04 24.86 24.92 24.85 24.90 15.6K
15:05 24.91 24.97 24.91 24.93 19.5K
15:06 24.95 24.98 24.91 24.92 15.6K
15:07 24.86 24.87 24.80 24.80 26.4K
15:08 24.80 24.80 24.79 24.79 5.9K
15:09 24.80 24.80 24.77 24.80 22.5K
15:10 24.78 24.78 24.76 24.77 6.7K
15:11 24.79 24.79 24.74 24.77 14.5K
15:12 24.77 24.79 24.74 24.77 9.4K
15:13 24.80 24.82 24.74 24.74 7.1K
15:14 24.77 24.77 24.73 24.73 7.9K
15:15 24.75 24.79 24.72 24.73 19.9K
15:16 24.71 24.71 24.67 24.67 14.7K
15:17 24.65 24.66 24.62 24.65 29.2K
15:18 24.65 24.71 24.65 24.70 13.0K
15:19 24.69 24.70 24.65 24.69 13.7K
15:20 24.69 24.80 24.66 24.80 81.4K
15:21 24.81 24.84 24.79 24.83 15.3K
15:22 24.83 24.85 24.81 24.82 18.5K
15:23 24.82 24.91 24.81 24.90 7.3K
15:24 24.87 24.92 24.87 24.92 11.9K
15:25 24.93 24.93 24.89 24.90 10.2K
15:26 24.85 24.91 24.85 24.91 11.7K
15:27 24.91 24.99 24.91 24.92 22.3K
15:28 24.93 24.96 24.93 24.96 27.8K
15:29 24.96 24.96 24.88 24.88 22.7K
15:30 24.91 25.01 24.91 25.01 15.9K
15:31 25.05 25.10 25.05 25.08 20.4K
15:32 25.10 25.17 25.10 25.17 29.8K
15:33 25.18 25.19 25.14 25.14 12.5K
15:34 25.16 25.20 25.14 25.20 19.4K
15:35 25.24 25.29 25.23 25.29 19.2K
15:36 25.30 25.42 25.30 25.40 23.9K
15:37 25.40 25.42 25.37 25.40 20.6K
15:38 25.43 25.43 25.39 25.39 48.5K
15:39 25.38 25.39 25.34 25.36 35.9K
15:40 25.36 25.38 25.30 25.38 19.3K
15:41 25.40 25.40 25.35 25.35 17.1K
15:42 25.36 25.36 25.26 25.31 35.0K
15:43 25.36 25.38 25.33 25.38 22.0K
15:44 25.36 25.40 25.36 25.38 8.1K
15:45 25.38 25.41 25.34 25.35 10.6K
15:46 25.36 25.36 25.27 25.28 4.7K
15:47 25.28 25.28 25.16 25.16 10.0K
15:48 25.14 25.18 25.14 25.16 9.7K
15:49 25.20 25.22 25.17 25.22 6.2K
15:50 25.02 25.02 24.84 24.87 76.6K
15:51 24.86 24.90 24.82 24.83 28.3K
15:52 24.83 24.89 24.83 24.85 42.6K
15:53 24.86 24.93 24.86 24.91 30.9K
15:54 24.92 25.00 24.81 24.84 34.1K
15:55 25.14 25.14 24.98 24.98 49.3K
15:56 24.93 24.96 24.86 24.96 12.4K
15:57 24.97 25.07 24.97 25.06 17.3K
15:58 25.01 25.07 25.00 25.05 27.3K
15:59 25.07 25.14 25.07 25.08 236.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available