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 24.77 24.77 24.37 24.38 284.1K
09:31 24.49 24.67 24.46 24.67 73.4K
09:32 24.71 24.71 24.42 24.56 56.2K
09:33 24.60 24.67 24.56 24.60 29.5K
09:34 24.61 24.78 24.55 24.70 46.7K
09:35 24.74 24.80 24.71 24.80 24.9K
09:36 24.74 24.74 24.59 24.70 27.0K
09:37 24.71 24.80 24.63 24.78 14.8K
09:38 24.78 24.78 24.53 24.53 37.0K
09:39 24.55 24.55 24.49 24.50 15.5K
09:40 24.51 24.51 24.40 24.50 59.7K
09:41 24.50 24.78 24.50 24.75 63.7K
09:42 24.75 24.82 24.70 24.72 52.2K
09:43 24.70 24.77 24.66 24.71 30.2K
09:44 24.74 24.80 24.67 24.80 40.2K
09:45 24.82 25.03 24.82 25.03 40.8K
09:46 25.05 25.12 24.88 25.00 51.0K
09:47 25.02 25.11 24.92 24.97 32.4K
09:48 25.00 25.04 24.96 25.03 16.9K
09:49 25.04 25.08 24.97 24.98 13.7K
09:50 24.99 25.14 24.99 25.13 13.0K
09:51 25.14 25.14 24.90 24.97 40.3K
09:52 25.04 25.04 24.88 24.94 18.6K
09:53 24.99 25.05 24.94 24.97 26.9K
09:54 24.94 24.94 24.83 24.88 11.7K
09:55 24.87 24.89 24.79 24.85 26.8K
09:56 24.88 24.89 24.80 24.80 15.4K
09:57 24.81 24.81 24.65 24.65 22.4K
09:58 24.65 24.79 24.65 24.73 18.3K
09:59 24.76 24.81 24.76 24.76 5.7K
10:00 24.92 25.67 24.92 25.67 129.6K
10:01 25.77 25.94 25.74 25.82 51.5K
10:02 25.88 26.09 25.82 26.06 58.3K
10:03 26.12 26.29 26.12 26.29 89.7K
10:04 26.36 26.38 26.20 26.24 72.9K
10:05 26.13 26.26 26.12 26.25 83.9K
10:06 26.31 26.51 26.30 26.44 104.0K
10:07 26.49 26.49 26.21 26.39 92.7K
10:08 26.34 26.64 26.33 26.64 66.7K
10:09 26.62 26.69 26.59 26.64 115.3K
10:10 26.65 26.81 26.61 26.81 66.2K
10:11 26.83 26.92 26.77 26.78 127.8K
10:12 26.78 26.98 26.78 26.98 68.6K
10:13 26.96 27.03 26.94 27.02 67.3K
10:14 27.02 27.16 27.01 27.16 65.4K
10:15 27.17 27.39 27.17 27.37 79.1K
10:16 27.42 27.46 27.36 27.45 76.5K
10:17 27.48 27.49 27.03 27.03 204.0K
10:18 26.97 26.99 26.69 26.69 122.1K
10:19 26.66 26.72 26.59 26.72 74.9K
10:20 26.70 26.76 26.55 26.55 69.6K
10:21 26.53 26.53 26.25 26.37 120.5K
10:22 26.31 26.31 26.17 26.17 45.5K
10:23 26.12 26.31 26.10 26.21 55.1K
10:24 26.22 26.59 26.21 26.58 78.9K
10:25 26.56 26.91 26.56 26.91 34.4K
10:26 26.87 26.91 26.78 26.79 57.3K
10:27 26.76 26.79 26.56 26.62 81.7K
10:28 26.60 26.63 26.52 26.63 64.8K
10:29 26.54 26.79 26.54 26.75 38.6K
10:30 26.77 26.91 26.74 26.82 24.2K
10:31 26.84 26.97 26.84 26.90 38.4K
10:32 26.95 27.06 26.95 27.02 57.4K
10:33 27.02 27.12 26.97 27.12 23.5K
10:34 27.13 27.20 27.10 27.19 37.8K
10:35 27.18 27.23 27.11 27.22 29.8K
10:36 27.20 27.30 27.20 27.22 25.8K
10:37 27.27 27.34 27.24 27.25 36.9K
10:38 27.21 27.24 27.14 27.20 29.5K
10:39 27.27 27.31 27.19 27.31 13.6K
10:40 27.33 27.43 27.27 27.38 32.8K
10:41 27.38 27.39 27.20 27.24 54.3K
10:42 27.27 27.31 27.23 27.30 35.6K
10:43 27.21 27.23 27.17 27.23 20.9K
10:44 27.30 27.31 27.14 27.18 23.5K
10:45 27.22 27.30 27.22 27.30 37.2K
10:46 27.36 27.42 27.36 27.42 23.2K
10:47 27.42 27.48 27.37 27.48 24.8K
10:48 27.44 27.48 27.42 27.42 17.0K
10:49 27.45 27.48 27.35 27.36 43.2K
10:50 27.35 27.56 27.35 27.55 100.9K
10:51 27.53 27.53 27.49 27.49 26.7K
10:52 27.51 27.52 27.40 27.47 52.1K
10:53 27.49 27.57 27.47 27.52 29.8K
10:54 27.55 27.62 27.50 27.60 31.9K
10:55 27.57 27.62 27.57 27.60 13.3K
10:56 27.57 27.64 27.56 27.62 30.0K
10:57 27.62 27.68 27.59 27.59 32.2K
10:58 27.64 27.68 27.60 27.66 37.4K
10:59 27.67 27.70 27.62 27.62 15.0K
11:00 27.63 27.76 27.63 27.75 91.4K
11:01 27.75 27.85 27.75 27.83 74.7K
11:02 27.84 27.84 27.76 27.84 35.2K
11:03 27.86 27.87 27.79 27.84 40.8K
11:04 27.83 27.90 27.83 27.89 34.3K
11:05 27.87 27.95 27.87 27.94 25.4K
11:06 27.96 27.99 27.93 27.99 56.8K
11:07 27.97 27.97 27.89 27.96 19.2K
11:08 28.00 28.04 27.98 28.02 40.6K
11:09 28.00 28.05 27.92 27.96 33.7K
11:10 27.98 28.08 27.98 28.08 56.9K
11:11 28.04 28.05 27.93 27.95 30.1K
11:12 27.95 27.97 27.93 27.96 29.1K
11:13 27.93 27.96 27.83 27.87 24.5K
11:14 27.89 27.97 27.85 27.85 16.5K
11:15 27.86 27.98 27.86 27.98 19.4K
11:16 27.98 28.09 27.94 28.08 28.6K
11:17 28.10 28.18 28.10 28.17 30.9K
11:18 28.21 28.26 28.20 28.25 27.1K
11:19 28.26 28.29 28.22 28.22 15.5K
11:20 28.23 28.23 28.00 28.05 45.5K
11:21 28.02 28.02 27.96 27.98 54.9K
11:22 27.99 27.99 27.91 27.94 27.0K
11:23 27.93 27.96 27.90 27.96 34.9K
11:24 27.97 27.98 27.88 27.88 23.8K
11:25 27.91 27.94 27.86 27.86 26.4K
11:26 27.86 27.92 27.86 27.89 20.6K
11:27 27.86 27.90 27.85 27.90 34.8K
11:28 27.89 28.03 27.89 27.97 22.5K
11:29 27.98 28.00 27.95 27.98 24.7K
11:30 27.99 28.08 27.99 28.08 26.3K
11:31 28.10 28.15 28.10 28.15 7.8K
11:32 28.15 28.21 28.14 28.21 59.3K
11:33 28.18 28.19 28.13 28.16 17.2K
11:34 28.19 28.21 28.17 28.21 10.6K
11:35 28.20 28.20 28.15 28.18 25.3K
11:36 28.19 28.27 28.19 28.22 18.1K
11:37 28.22 28.33 28.21 28.31 32.0K
11:38 28.28 28.33 28.17 28.18 49.4K
11:39 28.18 28.28 28.18 28.25 24.8K
11:40 28.23 28.33 28.23 28.33 15.5K
11:41 28.33 28.33 28.19 28.19 31.5K
11:42 28.17 28.18 28.14 28.14 8.7K
11:43 28.12 28.15 28.06 28.11 26.8K
11:44 28.10 28.13 28.04 28.04 15.2K
11:45 28.04 28.23 28.04 28.20 16.6K
11:46 28.23 28.28 28.22 28.28 10.2K
11:47 28.27 28.30 28.25 28.26 23.6K
11:48 28.25 28.25 28.12 28.12 30.3K
11:49 28.09 28.17 28.09 28.17 12.4K
11:50 28.18 28.31 28.18 28.22 24.3K
11:51 28.18 28.20 28.13 28.13 48.2K
11:52 28.12 28.16 28.10 28.13 19.5K
11:53 28.15 28.19 28.12 28.16 10.3K
11:54 28.13 28.13 27.89 27.89 24.4K
11:55 27.89 27.97 27.87 27.87 24.2K
11:56 27.88 27.89 27.82 27.82 34.9K
11:57 27.79 27.82 27.78 27.78 48.0K
11:58 27.79 27.81 27.72 27.72 25.1K
11:59 27.76 27.76 27.69 27.71 23.4K
12:00 27.75 27.90 27.75 27.90 22.3K
12:01 27.84 28.04 27.84 28.04 15.2K
12:02 28.05 28.13 28.00 28.12 27.7K
12:03 28.08 28.11 28.04 28.05 31.3K
12:04 28.04 28.08 28.01 28.08 11.8K
12:05 28.07 28.08 27.90 27.91 19.0K
12:06 27.92 27.93 27.81 27.81 9.2K
12:07 27.82 27.90 27.78 27.90 36.4K
12:08 27.93 27.93 27.89 27.91 15.2K
12:09 27.91 27.94 27.82 27.87 34.7K
12:10 27.84 27.84 27.78 27.82 21.5K
12:11 27.93 27.93 27.85 27.85 7.3K
12:12 27.86 27.89 27.85 27.85 6.8K
12:13 27.87 27.87 27.72 27.72 9.5K
12:14 27.74 27.86 27.74 27.86 8.3K
12:15 27.83 27.83 27.70 27.73 10.7K
12:16 27.70 27.76 27.64 27.64 9.2K
12:17 27.67 27.70 27.65 27.65 4.5K
12:18 27.59 27.59 27.53 27.53 13.8K
12:19 27.54 27.61 27.54 27.59 29.5K
12:20 27.56 27.56 27.45 27.47 38.5K
12:21 27.46 27.49 27.45 27.49 16.1K
12:22 27.46 27.49 27.45 27.49 7.2K
12:23 27.50 27.57 27.50 27.50 11.6K
12:24 27.51 27.51 27.46 27.46 23.1K
12:25 27.46 27.47 27.40 27.45 21.8K
12:26 27.43 27.47 27.37 27.40 11.2K
12:27 27.40 27.42 27.35 27.42 18.7K
12:28 27.42 27.45 27.38 27.45 14.1K
12:29 27.42 27.56 27.41 27.51 10.2K
12:30 27.51 27.52 27.49 27.52 2.5K
12:31 27.53 27.67 27.53 27.66 15.4K
12:32 27.66 27.72 27.61 27.71 39.0K
12:33 27.68 27.74 27.68 27.74 21.6K
12:34 27.74 27.81 27.71 27.71 27.2K
12:35 27.75 27.77 27.71 27.75 6.3K
12:36 27.70 27.70 27.65 27.66 9.1K
12:37 27.67 27.68 27.63 27.63 10.7K
12:38 27.64 27.65 27.55 27.63 20.1K
12:39 27.63 27.64 27.61 27.61 4.7K
12:40 27.61 27.66 27.61 27.66 2.9K
12:41 27.64 27.64 27.60 27.60 14.0K
12:42 27.63 27.63 27.60 27.60 3.1K
12:43 27.57 27.64 27.57 27.64 5.9K
12:44 27.62 27.63 27.62 27.63 2.4K
12:45 27.62 27.71 27.59 27.71 3.7K
12:46 27.74 27.74 27.71 27.71 6.0K
12:47 27.72 27.76 27.70 27.72 9.5K
12:48 27.74 27.78 27.74 27.77 8.5K
12:49 27.74 27.78 27.74 27.78 6.0K
12:50 27.79 27.79 27.76 27.76 4.2K
12:51 27.80 27.80 27.65 27.68 18.9K
12:52 27.67 27.70 27.65 27.66 5.0K
12:53 27.69 27.70 27.62 27.62 2.4K
12:54 27.61 27.65 27.61 27.63 5.3K
12:55 27.61 27.61 27.56 27.58 15.7K
12:56 27.57 27.57 27.49 27.49 18.6K
12:57 27.51 27.56 27.45 27.46 8.8K
12:58 27.47 27.51 27.45 27.51 13.2K
12:59 27.50 27.53 27.43 27.46 14.0K
13:00 27.47 27.66 27.47 27.66 16.4K
13:01 27.64 27.68 27.64 27.67 7.9K
13:02 27.69 27.72 27.68 27.72 17.9K
13:03 27.73 27.77 27.72 27.77 5.8K
13:04 27.78 27.78 27.74 27.77 2.8K
13:05 27.76 27.79 27.76 27.78 6.2K
13:06 27.76 27.76 27.70 27.70 4.4K
13:07 27.72 27.80 27.72 27.78 11.0K
13:08 27.77 27.79 27.68 27.68 4.4K
13:09 27.67 27.71 27.67 27.70 16.0K
13:10 27.72 27.79 27.72 27.79 6.5K
13:11 27.79 27.88 27.79 27.88 15.2K
13:12 27.88 27.92 27.84 27.92 13.5K
13:13 27.92 27.92 27.87 27.89 25.4K
13:14 27.91 27.95 27.90 27.95 16.5K
13:15 28.00 28.02 27.97 28.02 46.1K
13:16 28.00 28.03 27.99 28.00 13.1K
13:17 27.98 27.99 27.91 27.91 13.4K
13:18 27.91 27.95 27.91 27.92 3.9K
13:19 27.93 27.94 27.90 27.90 6.8K
13:20 27.83 27.86 27.78 27.81 19.1K
13:21 27.78 27.78 27.73 27.73 8.2K
13:22 27.71 27.71 27.69 27.69 1.5K
13:23 27.63 27.73 27.63 27.73 12.9K
13:24 27.71 27.76 27.68 27.70 6.9K
13:25 27.72 27.84 27.72 27.84 18.1K
13:26 27.87 27.89 27.85 27.85 6.0K
13:27 27.87 27.91 27.86 27.89 32.7K
13:28 27.89 27.95 27.89 27.94 8.5K
13:29 27.94 27.98 27.94 27.95 6.4K
13:30 27.96 27.98 27.91 27.93 10.5K
13:31 27.91 27.91 27.80 27.80 16.5K
13:32 27.80 27.80 27.77 27.77 3.1K
13:33 27.72 27.76 27.69 27.75 18.1K
13:34 27.71 27.71 27.65 27.66 4.5K
13:35 27.66 27.70 27.66 27.68 19.6K
13:36 27.68 27.80 27.68 27.80 7.4K
13:37 27.78 27.79 27.78 27.79 1.5K
13:38 27.75 27.75 27.70 27.71 3.8K
13:39 27.71 27.75 27.68 27.68 11.9K
13:40 27.67 27.69 27.66 27.69 4.6K
13:41 27.66 27.66 27.64 27.64 0.5K
13:42 27.66 27.69 27.65 27.67 7.4K
13:43 27.68 27.69 27.62 27.69 17.8K
13:44 27.73 27.76 27.73 27.76 18.7K
13:45 27.79 27.79 27.76 27.76 2.1K
13:46 27.79 27.83 27.76 27.77 3.6K
13:47 27.80 27.81 27.78 27.78 6.4K
13:48 27.80 27.85 27.80 27.85 18.6K
13:49 27.91 27.95 27.90 27.90 11.4K
13:50 27.91 27.97 27.91 27.96 14.5K
13:51 27.94 27.96 27.93 27.93 6.1K
13:52 27.95 27.97 27.95 27.96 2.2K
13:53 27.96 27.99 27.94 27.99 8.1K
13:54 28.00 28.03 27.98 28.02 21.4K
13:55 28.02 28.08 28.02 28.08 16.9K
13:56 28.06 28.07 28.01 28.02 9.3K
13:57 28.01 28.03 28.01 28.02 2.1K
13:58 28.07 28.10 28.07 28.08 21.5K
13:59 28.08 28.10 28.07 28.08 7.5K
14:00 28.08 28.11 28.06 28.07 17.1K
14:01 28.06 28.07 28.03 28.03 15.9K
14:02 28.03 28.03 27.96 27.98 29.4K
14:03 27.98 28.01 27.98 28.01 6.9K
14:04 28.00 28.00 27.97 27.97 4.1K
14:05 28.00 28.01 27.94 27.94 16.8K
14:06 27.94 27.99 27.94 27.96 9.7K
14:07 27.90 27.91 27.90 27.91 4.0K
14:08 27.92 28.01 27.92 28.01 10.3K
14:09 28.01 28.03 27.99 28.01 4.2K
14:10 28.01 28.04 28.01 28.04 3.3K
14:11 28.05 28.05 28.03 28.04 3.2K
14:12 28.04 28.08 28.04 28.08 14.0K
14:13 28.09 28.09 28.05 28.08 8.5K
14:14 28.08 28.09 28.03 28.03 5.0K
14:15 28.00 28.07 28.00 28.05 10.8K
14:16 28.06 28.06 28.00 28.00 2.7K
14:17 28.01 28.01 27.95 27.98 9.6K
14:18 28.00 28.00 27.91 27.91 2.1K
14:19 27.87 27.90 27.85 27.85 11.2K
14:20 27.85 27.85 27.81 27.84 12.9K
14:21 27.82 27.82 27.77 27.80 10.1K
14:22 27.79 27.81 27.78 27.78 12.8K
14:23 27.79 27.86 27.79 27.80 25.5K
14:24 27.80 27.85 27.80 27.81 10.2K
14:25 27.81 27.90 27.81 27.86 17.8K
14:26 27.84 27.87 27.83 27.86 22.3K
14:27 27.84 27.84 27.79 27.78 9.6K
14:28 27.80 27.85 27.79 27.83 37.9K
14:29 27.82 27.82 27.80 27.81 6.0K
14:30 27.82 27.93 27.82 27.93 15.6K
14:31 27.95 27.97 27.93 27.93 18.5K
14:32 27.93 27.96 27.93 27.95 10.3K
14:33 27.98 27.99 27.96 27.96 11.1K
14:34 27.97 28.05 27.97 28.05 28.5K
14:35 28.04 28.09 28.04 28.07 21.0K
14:36 28.06 28.08 28.03 28.07 9.3K
14:37 28.04 28.05 28.02 28.05 2.6K
14:38 28.04 28.04 28.02 28.04 4.4K
14:39 28.05 28.08 28.04 28.08 7.0K
14:40 28.08 28.10 28.08 28.10 8.5K
14:41 28.09 28.10 28.04 28.05 7.2K
14:42 28.06 28.07 28.06 28.07 1.1K
14:43 28.07 28.08 28.06 28.06 5.0K
14:44 28.07 28.15 28.07 28.11 25.7K
14:45 28.11 28.13 28.11 28.12 7.8K
14:46 28.12 28.15 28.12 28.13 20.6K
14:47 28.13 28.17 28.13 28.16 8.2K
14:48 28.17 28.19 28.16 28.17 23.0K
14:49 28.17 28.18 28.15 28.15 8.1K
14:50 28.16 28.17 28.15 28.16 15.9K
14:51 28.15 28.19 28.13 28.18 22.1K
14:52 28.18 28.18 28.14 28.17 8.8K
14:53 28.17 28.20 28.17 28.19 6.8K
14:54 28.18 28.20 28.15 28.19 8.2K
14:55 28.18 28.23 28.18 28.21 20.8K
14:56 28.21 28.25 28.20 28.25 16.3K
14:57 28.19 28.24 28.18 28.23 13.5K
14:58 28.22 28.23 28.16 28.18 21.2K
14:59 28.16 28.18 28.06 28.06 9.5K
15:00 28.06 28.08 28.03 28.05 10.7K
15:01 28.05 28.09 28.02 28.09 12.4K
15:02 28.08 28.08 28.03 28.06 5.9K
15:03 28.07 28.12 28.07 28.09 13.4K
15:04 28.09 28.17 28.09 28.17 8.9K
15:05 28.16 28.24 28.15 28.23 26.8K
15:06 28.24 28.28 28.24 28.26 13.7K
15:07 28.28 28.28 28.19 28.22 10.0K
15:08 28.21 28.23 28.21 28.22 5.4K
15:09 28.21 28.27 28.21 28.25 6.9K
15:10 28.24 28.25 28.22 28.25 8.6K
15:11 28.27 28.31 28.23 28.24 19.7K
15:12 28.23 28.24 28.17 28.17 8.8K
15:13 28.18 28.20 28.18 28.18 21.8K
15:14 28.23 28.23 28.20 28.23 5.4K
15:15 28.23 28.24 28.21 28.21 5.8K
15:16 28.22 28.25 28.21 28.24 13.0K
15:17 28.25 28.25 28.22 28.24 7.3K
15:18 28.26 28.27 28.24 28.26 6.5K
15:19 28.25 28.26 28.22 28.22 4.8K
15:20 28.21 28.22 28.20 28.20 5.6K
15:21 28.25 28.25 28.20 28.20 11.5K
15:22 28.16 28.22 28.15 28.22 9.3K
15:23 28.20 28.22 28.16 28.16 12.9K
15:24 28.17 28.21 28.17 28.17 5.5K
15:25 28.18 28.20 28.12 28.13 9.0K
15:26 28.12 28.16 28.12 28.16 5.3K
15:27 28.16 28.16 28.12 28.12 3.6K
15:28 28.12 28.12 28.08 28.11 15.1K
15:29 28.13 28.18 28.13 28.16 10.5K
15:30 28.15 28.22 28.15 28.21 30.3K
15:31 28.21 28.21 28.13 28.14 9.8K
15:32 28.15 28.16 28.10 28.10 9.9K
15:33 28.11 28.11 28.02 28.02 24.6K
15:34 28.06 28.08 28.05 28.08 14.0K
15:35 28.09 28.12 28.06 28.06 8.1K
15:36 28.07 28.10 28.04 28.09 9.7K
15:37 28.03 28.06 28.03 28.04 5.6K
15:38 28.03 28.05 28.02 28.04 10.5K
15:39 28.03 28.03 28.01 28.02 33.6K
15:40 28.01 28.04 27.98 27.99 17.2K
15:41 27.97 27.99 27.93 27.98 46.5K
15:42 28.00 28.03 27.99 28.03 19.0K
15:43 28.04 28.10 28.02 28.07 17.7K
15:44 28.08 28.11 28.07 28.07 6.5K
15:45 28.09 28.11 28.09 28.09 54.7K
15:46 28.08 28.08 28.05 28.08 7.5K
15:47 28.09 28.09 28.05 28.07 6.8K
15:48 28.06 28.07 28.05 28.07 11.2K
15:49 28.06 28.07 28.02 28.03 14.4K
15:50 28.13 28.18 28.13 28.15 29.9K
15:51 28.16 28.26 28.16 28.25 19.6K
15:52 28.26 28.30 28.26 28.27 21.4K
15:53 28.26 28.30 28.26 28.28 18.0K
15:54 28.28 28.32 28.22 28.22 31.1K
15:55 28.16 28.24 28.16 28.24 75.9K
15:56 28.24 28.26 28.22 28.23 20.5K
15:57 28.22 28.23 28.16 28.18 30.4K
15:58 28.18 28.19 28.14 28.15 29.9K
15:59 28.15 28.17 28.13 28.15 246.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available