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 26.00 26.19 25.82 25.82 1,308.2K
09:31 25.78 25.91 25.74 25.80 78.1K
09:32 25.82 25.97 25.75 25.82 51.1K
09:33 25.74 25.78 25.65 25.69 51.2K
09:34 25.68 25.86 25.68 25.86 29.6K
09:35 25.94 26.10 25.94 26.03 34.1K
09:36 26.00 26.03 25.92 25.92 65.9K
09:37 25.94 26.14 25.91 26.05 73.0K
09:38 26.08 26.11 25.92 26.11 21.2K
09:39 26.10 26.10 26.02 26.04 23.6K
09:40 26.00 26.00 25.82 25.89 17.8K
09:41 25.86 25.87 25.70 25.81 53.6K
09:42 25.81 25.88 25.74 25.76 21.0K
09:43 25.76 25.76 25.63 25.63 30.0K
09:44 25.61 25.63 25.43 25.51 49.5K
09:45 25.53 25.55 25.26 25.26 50.3K
09:46 25.25 25.28 25.19 25.24 68.8K
09:47 25.23 25.42 25.22 25.41 58.5K
09:48 25.40 25.40 25.29 25.38 11.4K
09:49 25.47 25.51 25.42 25.51 15.0K
09:50 25.41 25.43 25.37 25.40 18.5K
09:51 25.45 25.47 25.41 25.46 16.2K
09:52 25.50 25.67 25.50 25.52 33.4K
09:53 25.51 25.77 25.51 25.77 31.9K
09:54 25.75 25.78 25.68 25.75 23.5K
09:55 25.76 25.77 25.64 25.64 38.6K
09:56 25.65 25.74 25.65 25.73 11.0K
09:57 25.74 25.84 25.74 25.82 13.5K
09:58 25.82 25.96 25.82 25.96 19.4K
09:59 25.99 26.01 25.95 25.96 16.6K
10:00 25.99 25.99 25.80 25.80 32.8K
10:01 25.73 25.95 25.73 25.95 10.7K
10:02 26.01 26.04 25.95 26.04 21.1K
10:03 26.08 26.11 26.01 26.06 11.0K
10:04 26.13 26.23 26.11 26.18 15.2K
10:05 26.21 26.24 26.16 26.16 16.4K
10:06 26.15 26.16 26.07 26.16 33.3K
10:07 26.18 26.38 26.18 26.36 44.1K
10:08 26.32 26.43 26.32 26.43 19.3K
10:09 26.41 26.42 26.33 26.38 14.9K
10:10 26.37 26.45 26.32 26.32 17.5K
10:11 26.33 26.51 26.33 26.44 30.6K
10:12 26.43 26.51 26.42 26.45 12.6K
10:13 26.42 26.43 26.33 26.33 22.5K
10:14 26.32 26.54 26.32 26.49 27.0K
10:15 26.49 26.56 26.48 26.55 9.3K
10:16 26.52 26.59 26.44 26.44 25.9K
10:17 26.46 26.58 26.46 26.58 17.7K
10:18 26.58 26.69 26.58 26.69 37.7K
10:19 26.70 26.73 26.65 26.73 11.9K
10:20 26.69 26.73 26.60 26.60 18.5K
10:21 26.61 26.81 26.61 26.80 20.6K
10:22 26.80 26.80 26.70 26.72 12.2K
10:23 26.76 26.90 26.75 26.90 27.5K
10:24 26.92 26.96 26.85 26.85 17.6K
10:25 26.84 27.02 26.84 27.02 21.2K
10:26 27.06 27.06 26.88 26.88 30.2K
10:27 26.82 26.92 26.81 26.87 8.1K
10:28 26.83 26.83 26.72 26.72 13.7K
10:29 26.65 26.75 26.65 26.72 11.2K
10:30 26.72 26.75 26.70 26.70 11.6K
10:31 26.72 26.77 26.67 26.67 22.4K
10:32 26.65 26.70 26.61 26.65 11.2K
10:33 26.63 26.69 26.62 26.68 10.9K
10:34 26.68 26.69 26.62 26.62 9.3K
10:35 26.70 26.75 26.69 26.69 4.4K
10:36 26.65 26.68 26.65 26.68 6.9K
10:37 26.53 26.59 26.53 26.58 20.3K
10:38 26.58 26.59 26.54 26.57 9.6K
10:39 26.53 26.61 26.53 26.61 4.2K
10:40 26.63 26.66 26.52 26.52 10.8K
10:41 26.52 26.64 26.48 26.64 18.4K
10:42 26.62 26.67 26.61 26.61 11.5K
10:43 26.52 26.56 26.48 26.56 7.9K
10:44 26.54 26.57 26.54 26.55 1.2K
10:45 26.57 26.61 26.57 26.59 7.5K
10:46 26.58 26.58 26.51 26.57 9.5K
10:47 26.56 26.65 26.56 26.65 1.9K
10:48 26.61 26.74 26.61 26.73 10.4K
10:49 26.74 26.82 26.74 26.82 9.0K
10:50 26.80 26.81 26.73 26.76 20.4K
10:51 26.71 26.73 26.70 26.73 8.4K
10:52 26.73 26.79 26.73 26.79 4.9K
10:53 26.71 26.78 26.71 26.78 6.1K
10:54 26.76 26.86 26.74 26.85 11.1K
10:55 26.83 26.86 26.83 26.85 8.0K
10:56 26.85 26.88 26.83 26.86 14.6K
10:57 26.91 26.91 26.82 26.83 7.3K
10:58 26.85 26.92 26.85 26.87 10.7K
10:59 26.89 26.99 26.89 26.98 4.5K
11:00 26.95 26.98 26.95 26.98 3.1K
11:01 26.98 27.05 26.98 27.04 4.2K
11:02 26.98 27.01 26.93 26.93 40.1K
11:03 26.94 26.95 26.83 26.89 5.7K
11:04 26.90 26.91 26.80 26.81 11.9K
11:05 26.77 26.82 26.76 26.76 9.5K
11:06 26.76 26.85 26.76 26.81 4.6K
11:07 26.80 26.80 26.73 26.80 4.7K
11:08 26.78 26.85 26.78 26.85 4.8K
11:09 26.82 26.82 26.74 26.74 2.9K
11:10 26.75 26.75 26.68 26.68 5.0K
11:11 26.70 26.71 26.64 26.71 12.6K
11:12 26.72 26.72 26.62 26.62 7.3K
11:13 26.63 26.63 26.51 26.53 10.4K
11:14 26.52 26.54 26.51 26.52 6.7K
11:15 26.53 26.53 26.51 26.51 10.9K
11:16 26.53 26.71 26.53 26.71 9.2K
11:17 26.72 26.74 26.69 26.70 4.2K
11:18 26.67 26.67 26.64 26.64 5.2K
11:19 26.66 26.70 26.66 26.70 11.9K
11:20 26.69 26.69 26.65 26.67 13.4K
11:21 26.61 26.71 26.60 26.71 11.4K
11:22 26.71 26.75 26.70 26.75 7.8K
11:23 26.72 26.78 26.72 26.77 10.5K
11:24 26.73 26.77 26.72 26.77 10.0K
11:25 26.79 26.79 26.74 26.78 5.8K
11:26 26.79 26.81 26.75 26.76 8.1K
11:27 26.75 26.75 26.64 26.64 4.7K
11:28 26.66 26.66 26.64 26.65 5.3K
11:29 26.67 26.67 26.62 26.64 3.7K
11:30 26.65 26.79 26.65 26.79 9.1K
11:31 26.79 26.86 26.78 26.86 6.3K
11:32 26.81 26.81 26.74 26.74 4.5K
11:33 26.78 26.78 26.71 26.72 4.1K
11:34 26.73 26.75 26.73 26.73 1.7K
11:35 26.71 26.71 26.62 26.62 3.8K
11:36 26.61 26.66 26.60 26.60 8.3K
11:37 26.54 26.57 26.52 26.56 7.6K
11:38 26.55 26.62 26.55 26.60 5.4K
11:39 26.59 26.61 26.57 26.57 3.5K
11:40 26.57 26.58 26.55 26.57 1.8K
11:41 26.57 26.58 26.57 26.58 1.1K
11:42 26.53 26.53 26.53 26.53 0.4K
11:43 26.52 26.54 26.51 26.51 6.8K
11:44 26.51 26.64 26.51 26.63 6.3K
11:45 26.60 26.60 26.59 26.60 3.5K
11:46 26.56 26.60 26.54 26.60 8.3K
11:47 26.61 26.61 26.55 26.55 2.9K
11:48 26.58 26.63 26.58 26.63 1.2K
11:49 26.59 26.62 26.59 26.62 1.7K
11:50 26.60 26.60 26.60 26.60 1.6K
11:51 26.57 26.59 26.57 26.57 8.1K
11:52 26.57 26.59 26.56 26.56 2.9K
11:53 26.53 26.61 26.53 26.58 9.1K
11:54 26.56 26.58 26.56 26.56 2.9K
11:55 26.58 26.60 26.58 26.60 2.4K
11:56 26.55 26.55 26.44 26.44 10.2K
11:57 26.44 26.45 26.33 26.35 20.6K
11:58 26.38 26.38 26.33 26.36 15.8K
11:59 26.36 26.38 26.34 26.34 7.7K
12:00 26.38 26.38 26.31 26.31 9.4K
12:01 26.25 26.28 26.25 26.25 9.2K
12:02 26.25 26.34 26.25 26.32 7.3K
12:03 26.38 26.38 26.33 26.33 3.3K
12:04 26.29 26.33 26.29 26.31 8.9K
12:05 26.31 26.32 26.28 26.30 9.3K
12:06 26.27 26.29 26.26 26.28 8.7K
12:07 26.23 26.27 26.23 26.27 6.8K
12:08 26.30 26.32 26.30 26.32 5.8K
12:09 26.32 26.37 26.32 26.34 7.3K
12:10 26.34 26.39 26.34 26.37 9.2K
12:11 26.38 26.38 26.36 26.36 3.3K
12:12 26.36 26.50 26.36 26.50 14.1K
12:13 26.50 26.50 26.44 26.49 6.7K
12:14 26.50 26.53 26.50 26.53 5.6K
12:15 26.51 26.51 26.46 26.50 6.5K
12:16 26.45 26.53 26.45 26.53 5.6K
12:17 26.53 26.53 26.50 26.50 5.0K
12:18 26.54 26.56 26.53 26.55 13.4K
12:19 26.52 26.52 26.49 26.50 3.6K
12:20 26.55 26.60 26.55 26.59 3.7K
12:21 26.63 26.68 26.63 26.68 6.1K
12:22 26.65 26.78 26.65 26.78 7.0K
12:23 26.73 26.75 26.72 26.74 4.9K
12:24 26.76 26.77 26.74 26.74 7.8K
12:25 26.75 26.75 26.68 26.69 3.6K
12:26 26.69 26.70 26.68 26.70 1.3K
12:27 26.67 26.76 26.67 26.76 5.8K
12:28 26.78 26.78 26.67 26.67 15.2K
12:29 26.67 26.69 26.62 26.62 2.5K
12:30 26.62 26.76 26.62 26.76 8.7K
12:31 26.76 26.78 26.70 26.70 3.1K
12:32 26.66 26.66 26.66 26.66 0.6K
12:33 26.74 26.75 26.72 26.75 3.5K
12:34 26.74 26.78 26.74 26.76 5.0K
12:35 26.75 26.77 26.74 26.77 3.1K
12:36 26.79 26.79 26.76 26.76 0.8K
12:37 26.75 26.76 26.67 26.67 6.1K
12:38 26.68 26.72 26.67 26.72 6.8K
12:39 26.76 26.77 26.76 26.77 4.6K
12:40 26.77 26.79 26.76 26.78 5.2K
12:41 26.76 26.76 26.72 26.72 1.2K
12:42 26.71 26.73 26.71 26.73 0.7K
12:43 26.74 26.75 26.73 26.73 3.9K
12:44 26.72 26.72 26.72 26.72 1.6K
12:45 26.73 26.77 26.73 26.74 2.6K
12:47 26.77 26.77 26.75 26.75 2.6K
12:48 26.75 26.81 26.75 26.77 11.6K
12:49 26.76 26.78 26.75 26.78 6.9K
12:50 26.73 26.74 26.71 26.70 4.1K
12:51 26.74 26.80 26.74 26.80 2.6K
12:52 26.76 26.76 26.73 26.73 1.1K
12:53 26.66 26.67 26.64 26.67 3.4K
12:54 26.63 26.65 26.61 26.61 6.2K
12:55 26.60 26.60 26.55 26.55 6.1K
12:56 26.62 26.68 26.61 26.64 4.4K
12:57 26.65 26.65 26.62 26.62 1.1K
12:58 26.61 26.61 26.61 26.61 0.5K
12:59 26.56 26.56 26.56 26.56 0.1K
13:00 26.51 26.53 26.49 26.49 17.6K
13:01 26.47 26.48 26.44 26.46 15.4K
13:02 26.48 26.51 26.48 26.48 5.2K
13:03 26.48 26.48 26.46 26.46 1.3K
13:04 26.51 26.51 26.38 26.38 7.3K
13:05 26.39 26.39 26.36 26.36 13.6K
13:06 26.34 26.42 26.33 26.42 5.2K
13:07 26.40 26.46 26.40 26.46 2.7K
13:08 26.45 26.47 26.45 26.47 3.6K
13:09 26.50 26.50 26.49 26.49 1.0K
13:10 26.37 26.37 26.32 26.33 2.8K
13:11 26.32 26.33 26.32 26.33 2.8K
13:12 26.31 26.31 26.25 26.30 14.4K
13:13 26.28 26.28 26.27 26.27 7.2K
13:14 26.26 26.26 26.26 26.26 2.9K
13:15 26.22 26.24 26.19 26.19 6.0K
13:16 26.20 26.24 26.20 26.24 7.6K
13:17 26.23 26.25 26.23 26.25 16.2K
13:18 26.24 26.24 26.23 26.24 9.6K
13:19 26.25 26.26 26.25 26.25 4.4K
13:20 26.23 26.34 26.23 26.32 19.1K
13:21 26.35 26.35 26.28 26.34 6.4K
13:22 26.29 26.35 26.29 26.35 2.9K
13:23 26.34 26.37 26.34 26.36 12.6K
13:24 26.40 26.40 26.36 26.36 3.3K
13:25 26.34 26.35 26.22 26.22 8.3K
13:26 26.23 26.27 26.23 26.27 3.1K
13:27 26.27 26.27 26.25 26.26 8.0K
13:28 26.27 26.31 26.27 26.28 10.4K
13:29 26.26 26.28 26.26 26.27 7.1K
13:30 26.29 26.34 26.29 26.31 4.4K
13:31 26.23 26.26 26.23 26.25 16.3K
13:32 26.25 26.27 26.22 26.22 6.0K
13:33 26.22 26.23 26.21 26.21 5.3K
13:34 26.21 26.21 26.18 26.19 5.8K
13:35 26.21 26.22 26.21 26.21 2.4K
13:36 26.22 26.22 26.19 26.19 6.7K
13:37 26.18 26.18 26.18 26.18 2.7K
13:38 26.21 26.22 26.17 26.17 4.2K
13:39 26.18 26.18 26.18 26.18 0.8K
13:40 26.14 26.16 26.12 26.12 7.8K
13:41 26.10 26.12 26.10 26.12 7.0K
13:42 26.11 26.11 26.08 26.08 2.4K
13:43 26.10 26.10 26.08 26.10 25.3K
13:44 26.11 26.13 26.07 26.13 5.9K
13:45 26.12 26.17 26.12 26.16 12.2K
13:46 26.12 26.13 26.12 26.13 3.6K
13:47 26.13 26.14 26.12 26.14 3.3K
13:48 26.10 26.14 26.10 26.14 3.0K
13:49 26.18 26.20 26.18 26.19 3.0K
13:50 26.23 26.27 26.23 26.27 6.9K
13:51 26.27 26.28 26.22 26.22 8.6K
13:52 26.24 26.25 26.24 26.24 3.6K
13:53 26.23 26.26 26.23 26.26 3.9K
13:54 26.28 26.28 26.26 26.26 2.6K
13:55 26.23 26.27 26.23 26.25 4.8K
13:56 26.27 26.27 26.21 26.23 4.8K
13:57 26.27 26.27 26.27 26.27 1.5K
13:58 26.28 26.28 26.20 26.20 3.5K
13:59 26.10 26.11 26.10 26.11 8.8K
14:00 26.13 26.13 26.08 26.08 4.3K
14:01 26.10 26.10 26.09 26.10 1.8K
14:02 26.10 26.10 26.10 26.10 1.8K
14:03 26.07 26.10 26.07 26.10 3.3K
14:04 26.09 26.13 26.09 26.13 5.3K
14:05 26.16 26.23 26.16 26.22 2.0K
14:06 26.22 26.22 26.19 26.19 3.8K
14:07 26.21 26.28 26.21 26.28 3.4K
14:08 26.27 26.27 26.27 26.27 0.7K
14:09 26.24 26.24 26.24 26.24 1.4K
14:11 26.25 26.25 26.25 26.25 2.4K
14:12 26.33 26.34 26.32 26.32 1.7K
14:13 26.32 26.33 26.30 26.31 2.6K
14:14 26.30 26.32 26.30 26.32 2.3K
14:15 26.35 26.40 26.35 26.38 4.5K
14:16 26.36 26.37 26.34 26.34 2.4K
14:17 26.35 26.36 26.30 26.31 3.2K
14:18 26.38 26.38 26.35 26.35 1.5K
14:19 26.35 26.35 26.32 26.32 3.0K
14:20 26.30 26.38 26.30 26.38 5.9K
14:22 26.35 26.35 26.33 26.33 3.6K
14:23 26.36 26.43 26.36 26.43 8.7K
14:24 26.42 26.42 26.39 26.40 3.7K
14:25 26.37 26.37 26.37 26.37 1.2K
14:26 26.32 26.33 26.32 26.32 4.3K
14:27 26.30 26.32 26.29 26.31 7.6K
14:28 26.33 26.33 26.28 26.28 5.7K
14:29 26.28 26.30 26.27 26.30 11.1K
14:30 26.32 26.33 26.29 26.29 3.2K
14:31 26.30 26.37 26.30 26.36 3.0K
14:32 26.37 26.41 26.37 26.41 1.0K
14:33 26.42 26.42 26.37 26.38 2.2K
14:34 26.40 26.40 26.40 26.40 0.3K
14:35 26.33 26.33 26.32 26.32 0.7K
14:36 26.29 26.30 26.29 26.29 1.2K
14:37 26.28 26.32 26.28 26.31 5.9K
14:38 26.32 26.32 26.32 26.32 0.8K
14:39 26.29 26.29 26.27 26.28 3.1K
14:40 26.25 26.26 26.25 26.25 5.0K
14:41 26.25 26.25 26.18 26.18 7.6K
14:42 26.18 26.19 26.18 26.19 1.7K
14:43 26.20 26.20 26.16 26.19 5.7K
14:44 26.21 26.21 26.17 26.17 0.7K
14:45 26.16 26.19 26.16 26.18 2.3K
14:46 26.18 26.20 26.18 26.19 5.0K
14:47 26.18 26.21 26.18 26.19 2.9K
14:48 26.18 26.26 26.16 26.26 8.3K
14:49 26.24 26.25 26.23 26.25 4.6K
14:50 26.25 26.25 26.23 26.25 3.8K
14:51 26.26 26.27 26.26 26.27 3.4K
14:52 26.28 26.30 26.27 26.28 3.8K
14:53 26.30 26.30 26.30 26.30 0.9K
14:54 26.32 26.32 26.28 26.28 10.3K
14:55 26.23 26.23 26.23 26.23 0.5K
14:57 26.25 26.25 26.25 26.25 1.0K
14:58 26.26 26.26 26.23 26.23 1.4K
14:59 26.25 26.25 26.18 26.20 4.8K
15:00 26.21 26.21 26.19 26.19 2.4K
15:01 26.21 26.21 26.20 26.20 3.6K
15:02 26.24 26.25 26.24 26.25 2.7K
15:03 26.26 26.27 26.26 26.27 2.8K
15:04 26.26 26.28 26.26 26.27 2.7K
15:05 26.28 26.32 26.28 26.30 2.1K
15:06 26.32 26.36 26.32 26.36 2.5K
15:07 26.37 26.37 26.30 26.30 1.7K
15:08 26.33 26.36 26.33 26.36 2.6K
15:09 26.35 26.37 26.35 26.37 2.8K
15:10 26.37 26.41 26.37 26.39 4.6K
15:11 26.38 26.41 26.38 26.41 7.9K
15:12 26.42 26.42 26.42 26.42 0.8K
15:13 26.41 26.41 26.40 26.40 1.0K
15:14 26.39 26.39 26.39 26.39 0.8K
15:15 26.37 26.38 26.26 26.26 7.2K
15:16 26.25 26.25 26.21 26.23 9.9K
15:17 26.20 26.21 26.15 26.15 11.3K
15:18 26.16 26.16 26.11 26.11 9.6K
15:19 26.10 26.12 26.10 26.12 1.9K
15:20 26.14 26.18 26.14 26.18 6.6K
15:21 26.17 26.19 26.16 26.19 9.3K
15:22 26.22 26.23 26.21 26.23 3.8K
15:23 26.22 26.22 26.20 26.20 2.6K
15:24 26.18 26.18 26.18 26.18 1.7K
15:25 26.20 26.24 26.20 26.23 4.6K
15:26 26.23 26.23 26.22 26.22 2.4K
15:27 26.18 26.18 26.18 26.18 2.9K
15:28 26.20 26.20 26.19 26.19 2.0K
15:29 26.20 26.21 26.20 26.21 1.4K
15:30 26.22 26.25 26.21 26.24 4.6K
15:31 26.25 26.25 26.22 26.22 2.5K
15:32 26.19 26.20 26.19 26.20 9.6K
15:33 26.20 26.23 26.20 26.22 14.7K
15:34 26.25 26.25 26.23 26.24 17.5K
15:35 26.24 26.29 26.24 26.26 26.5K
15:36 26.25 26.25 26.22 26.22 19.2K
15:37 26.17 26.17 26.09 26.09 5.2K
15:38 26.11 26.14 26.10 26.12 16.9K
15:39 26.12 26.14 26.10 26.12 7.8K
15:40 26.14 26.14 26.09 26.10 20.0K
15:41 26.12 26.12 26.08 26.09 23.3K
15:42 26.10 26.10 26.09 26.09 6.8K
15:43 26.16 26.18 26.14 26.15 7.5K
15:44 26.15 26.15 26.14 26.14 2.9K
15:45 26.16 26.16 26.12 26.12 4.2K
15:46 26.11 26.17 26.11 26.16 5.4K
15:47 26.17 26.18 26.16 26.17 37.2K
15:48 26.17 26.25 26.17 26.23 6.8K
15:49 26.24 26.24 26.21 26.22 6.0K
15:50 26.22 26.22 26.08 26.08 10.3K
15:51 26.05 26.14 26.03 26.07 12.6K
15:52 26.10 26.15 26.10 26.12 3.2K
15:53 26.15 26.15 26.07 26.08 12.6K
15:54 26.10 26.10 26.03 26.04 14.6K
15:55 26.07 26.07 25.88 25.88 27.7K
15:56 25.82 25.87 25.82 25.83 48.6K
15:57 25.79 25.81 25.76 25.76 27.5K
15:58 25.77 25.78 25.76 25.77 43.3K
15:59 25.78 25.78 25.72 25.78 329.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available