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 23.82 23.84 23.60 23.60 878.4K
09:31 23.53 23.69 23.42 23.42 103.0K
09:32 23.33 23.36 23.00 23.01 128.8K
09:33 22.94 23.05 22.84 22.93 68.7K
09:34 22.93 22.98 22.75 22.75 96.3K
09:35 22.73 23.16 22.73 23.08 99.9K
09:36 23.06 23.16 23.04 23.16 59.1K
09:37 23.16 23.22 23.10 23.22 51.7K
09:38 23.25 23.30 23.14 23.16 57.7K
09:39 23.18 23.23 23.12 23.12 49.2K
09:40 23.15 23.32 23.15 23.32 61.1K
09:41 23.27 23.45 23.26 23.42 38.1K
09:42 23.45 23.47 23.40 23.45 44.9K
09:43 23.46 23.67 23.44 23.66 95.9K
09:44 23.65 23.70 23.59 23.70 45.0K
09:45 23.68 23.81 23.67 23.78 284.0K
09:46 23.78 23.84 23.62 23.62 166.6K
09:47 23.65 23.79 23.59 23.79 48.6K
09:48 23.79 23.80 23.68 23.72 28.3K
09:49 23.73 23.81 23.72 23.72 63.1K
09:50 23.80 23.81 23.70 23.79 51.7K
09:51 23.79 23.81 23.74 23.74 21.9K
09:52 23.77 23.86 23.77 23.82 38.2K
09:53 23.84 24.00 23.84 24.00 42.0K
09:54 24.03 24.13 23.99 24.08 46.8K
09:55 24.08 24.20 24.05 24.15 34.7K
09:56 24.18 24.18 24.08 24.15 22.1K
09:57 24.21 24.21 24.09 24.15 71.0K
09:58 24.16 24.25 24.15 24.23 25.2K
09:59 24.20 24.30 24.18 24.30 32.0K
10:00 24.34 24.34 24.19 24.26 47.3K
10:01 24.26 24.27 24.20 24.21 51.0K
10:02 24.25 24.39 24.25 24.30 45.9K
10:03 24.32 24.32 24.06 24.09 28.7K
10:04 24.07 24.14 24.06 24.08 26.5K
10:05 24.07 24.24 24.07 24.16 57.3K
10:06 24.16 24.25 24.10 24.25 45.7K
10:07 24.27 24.32 24.21 24.23 23.4K
10:08 24.22 24.22 24.12 24.12 13.9K
10:09 24.16 24.24 24.08 24.23 18.0K
10:10 24.23 24.23 24.13 24.18 21.9K
10:11 24.14 24.19 24.08 24.13 28.4K
10:12 24.15 24.23 24.15 24.21 19.9K
10:13 24.21 24.24 24.19 24.21 24.6K
10:14 24.21 24.25 24.17 24.25 15.2K
10:15 24.26 24.44 24.26 24.44 33.5K
10:16 24.44 24.50 24.41 24.46 51.4K
10:17 24.45 24.46 24.32 24.35 26.2K
10:18 24.37 24.38 24.27 24.27 21.6K
10:19 24.26 24.27 24.20 24.22 30.3K
10:20 24.21 24.29 24.20 24.29 11.5K
10:21 24.29 24.31 24.22 24.22 26.5K
10:22 24.19 24.20 24.19 24.19 16.1K
10:23 24.19 24.22 24.18 24.20 12.1K
10:24 24.22 24.22 24.17 24.21 9.4K
10:25 24.25 24.26 24.20 24.25 14.5K
10:26 24.22 24.22 24.15 24.22 11.4K
10:27 24.21 24.30 24.21 24.30 11.5K
10:28 24.27 24.28 24.26 24.28 12.2K
10:29 24.25 24.38 24.25 24.35 19.1K
10:30 24.35 24.39 24.35 24.38 10.0K
10:31 24.37 24.37 24.28 24.28 11.3K
10:32 24.25 24.25 24.17 24.17 13.6K
10:33 24.18 24.19 24.12 24.12 21.2K
10:34 24.13 24.13 24.05 24.05 10.6K
10:35 24.08 24.17 24.08 24.12 5.0K
10:36 24.12 24.12 23.99 23.99 22.5K
10:37 24.01 24.02 23.93 23.93 13.4K
10:38 23.96 23.96 23.89 23.90 25.5K
10:39 23.88 23.94 23.87 23.92 12.6K
10:40 23.92 24.00 23.90 24.00 14.0K
10:41 23.98 24.06 23.98 24.05 6.5K
10:42 24.06 24.15 24.05 24.11 52.5K
10:43 24.12 24.22 24.12 24.22 11.4K
10:44 24.23 24.30 24.23 24.27 19.5K
10:45 24.27 24.27 24.22 24.22 30.4K
10:46 24.25 24.38 24.25 24.38 23.6K
10:47 24.34 24.34 24.29 24.29 25.4K
10:48 24.30 24.30 24.25 24.25 10.1K
10:49 24.21 24.22 24.15 24.16 14.6K
10:50 24.18 24.20 24.15 24.17 12.6K
10:51 24.17 24.20 24.11 24.13 16.1K
10:52 24.14 24.15 24.08 24.13 14.3K
10:53 24.15 24.18 24.13 24.17 4.9K
10:54 24.17 24.17 24.07 24.07 4.7K
10:55 24.07 24.12 23.99 23.99 19.9K
10:56 23.98 24.00 23.88 23.91 40.8K
10:57 23.94 23.97 23.94 23.95 14.4K
10:58 23.96 23.99 23.94 23.94 7.3K
10:59 23.94 23.96 23.93 23.93 6.8K
11:00 23.93 24.15 23.91 24.13 13.7K
11:01 24.14 24.27 24.14 24.25 21.2K
11:02 24.27 24.27 24.21 24.22 5.6K
11:03 24.24 24.24 24.18 24.20 5.0K
11:04 24.17 24.20 24.17 24.19 3.3K
11:05 24.19 24.19 24.08 24.08 8.6K
11:06 24.12 24.12 23.99 23.99 10.0K
11:07 24.00 24.01 23.96 24.00 6.2K
11:08 24.03 24.09 24.01 24.09 5.9K
11:09 24.07 24.09 24.07 24.07 29.5K
11:10 24.08 24.16 24.08 24.11 29.5K
11:11 24.08 24.08 23.99 23.99 7.2K
11:12 23.99 24.00 23.94 23.94 8.0K
11:13 23.93 23.94 23.89 23.89 10.7K
11:14 23.88 23.88 23.78 23.79 25.8K
11:15 23.78 23.78 23.72 23.75 17.0K
11:16 23.77 23.77 23.73 23.73 7.7K
11:17 23.76 23.81 23.76 23.81 11.1K
11:18 23.79 23.79 23.74 23.74 23.5K
11:19 23.73 23.74 23.69 23.71 11.7K
11:20 23.69 23.71 23.67 23.68 11.5K
11:21 23.68 23.70 23.66 23.70 38.5K
11:22 23.68 23.69 23.65 23.65 9.7K
11:23 23.64 23.69 23.64 23.69 13.0K
11:24 23.68 23.68 23.62 23.66 14.9K
11:25 23.65 23.73 23.65 23.73 28.8K
11:26 23.76 23.81 23.74 23.78 20.3K
11:27 23.79 23.81 23.73 23.74 20.3K
11:28 23.79 23.80 23.77 23.80 25.3K
11:29 23.81 23.81 23.75 23.75 18.6K
11:30 23.76 23.80 23.74 23.75 15.9K
11:31 23.75 23.75 23.65 23.65 16.6K
11:32 23.62 23.69 23.59 23.67 51.7K
11:33 23.66 23.72 23.66 23.69 16.0K
11:34 23.69 23.72 23.67 23.70 6.9K
11:35 23.71 23.78 23.67 23.71 20.3K
11:36 23.72 23.77 23.71 23.75 24.1K
11:37 23.72 23.77 23.71 23.73 21.9K
11:38 23.74 23.83 23.74 23.80 12.1K
11:39 23.79 23.79 23.75 23.79 7.7K
11:40 23.76 23.86 23.76 23.84 16.8K
11:41 23.79 23.79 23.78 23.78 5.4K
11:42 23.79 23.79 23.70 23.71 9.2K
11:43 23.70 23.80 23.70 23.80 15.2K
11:44 23.78 23.81 23.77 23.80 13.6K
11:45 23.82 23.83 23.80 23.83 16.1K
11:46 23.84 23.84 23.74 23.75 5.8K
11:47 23.74 23.74 23.70 23.74 14.0K
11:48 23.73 23.84 23.71 23.84 15.7K
11:49 23.82 23.86 23.82 23.84 13.7K
11:50 23.84 23.91 23.84 23.87 9.0K
11:51 23.84 23.85 23.80 23.84 17.5K
11:52 23.84 23.85 23.81 23.81 16.8K
11:53 23.83 23.83 23.80 23.80 7.6K
11:54 23.80 23.84 23.79 23.79 13.9K
11:55 23.79 23.82 23.79 23.79 12.3K
11:56 23.78 23.78 23.76 23.76 8.3K
11:57 23.75 23.84 23.75 23.84 15.8K
11:58 23.84 23.84 23.79 23.82 23.9K
11:59 23.79 23.79 23.76 23.76 2.7K
12:00 23.75 23.84 23.75 23.82 20.6K
12:01 23.83 23.87 23.82 23.82 34.8K
12:02 23.83 23.83 23.76 23.79 6.4K
12:03 23.81 23.95 23.81 23.88 18.8K
12:04 23.89 23.90 23.89 23.90 1.9K
12:05 23.84 23.85 23.77 23.78 13.2K
12:06 23.79 23.83 23.78 23.80 7.4K
12:07 23.82 23.86 23.81 23.84 25.3K
12:08 23.86 23.87 23.84 23.84 10.8K
12:09 23.86 23.89 23.84 23.84 16.2K
12:10 23.85 23.85 23.80 23.82 15.0K
12:11 23.84 23.87 23.83 23.84 6.5K
12:12 23.87 23.88 23.85 23.88 5.1K
12:13 23.85 23.89 23.82 23.87 18.9K
12:14 23.87 23.94 23.87 23.89 26.9K
12:15 23.88 23.88 23.81 23.82 14.0K
12:16 23.83 23.88 23.80 23.80 28.7K
12:17 23.81 23.88 23.78 23.87 28.2K
12:18 23.90 23.91 23.86 23.88 29.3K
12:19 23.88 23.88 23.83 23.84 28.3K
12:20 23.87 23.89 23.85 23.85 10.1K
12:21 23.89 23.93 23.86 23.86 9.9K
12:22 23.83 23.83 23.78 23.78 47.1K
12:23 23.81 23.81 23.73 23.73 9.3K
12:24 23.76 23.81 23.76 23.81 5.1K
12:25 23.82 23.85 23.82 23.85 4.3K
12:26 23.87 23.91 23.86 23.91 18.7K
12:27 23.91 23.91 23.85 23.90 15.1K
12:28 23.92 23.93 23.90 23.90 6.1K
12:29 23.89 23.91 23.88 23.91 11.1K
12:30 23.88 23.88 23.81 23.83 16.1K
12:31 23.83 23.88 23.83 23.88 3.4K
12:32 23.90 23.90 23.87 23.87 1.9K
12:33 23.88 23.88 23.84 23.85 3.8K
12:34 23.84 23.88 23.84 23.88 4.6K
12:35 23.89 23.89 23.88 23.88 2.5K
12:36 23.90 23.90 23.87 23.87 4.7K
12:37 23.84 23.88 23.84 23.88 4.7K
12:38 23.88 23.88 23.79 23.79 24.3K
12:39 23.82 23.84 23.81 23.84 5.4K
12:40 23.83 23.83 23.82 23.83 5.8K
12:41 23.82 23.82 23.79 23.79 5.7K
12:42 23.79 23.80 23.77 23.79 14.3K
12:43 23.79 23.82 23.78 23.81 17.1K
12:44 23.80 23.83 23.80 23.83 8.5K
12:45 23.84 23.85 23.80 23.84 16.2K
12:46 23.87 23.91 23.86 23.89 11.8K
12:47 23.87 23.87 23.83 23.84 6.4K
12:48 23.84 23.88 23.84 23.84 7.1K
12:49 23.82 23.82 23.78 23.81 8.6K
12:50 23.80 23.87 23.80 23.86 6.6K
12:51 23.85 23.85 23.81 23.81 3.5K
12:52 23.80 23.82 23.79 23.79 6.4K
12:53 23.77 23.80 23.77 23.80 5.3K
12:54 23.82 23.82 23.78 23.79 4.7K
12:55 23.75 23.77 23.75 23.77 3.5K
12:56 23.75 23.80 23.75 23.79 6.0K
12:57 23.80 23.86 23.80 23.86 2.8K
12:58 23.81 23.81 23.77 23.79 6.0K
12:59 23.79 23.79 23.78 23.79 1.5K
13:00 23.79 23.79 23.75 23.77 4.5K
13:01 23.75 23.75 23.71 23.71 7.4K
13:02 23.72 23.73 23.66 23.66 12.9K
13:03 23.70 23.70 23.68 23.70 8.9K
13:04 23.70 23.75 23.70 23.75 11.3K
13:05 23.75 23.75 23.68 23.68 7.9K
13:06 23.69 23.79 23.69 23.79 20.0K
13:07 23.79 23.82 23.79 23.82 7.6K
13:08 23.85 23.85 23.77 23.78 11.1K
13:09 23.79 23.79 23.73 23.73 9.9K
13:10 23.72 23.72 23.54 23.54 28.5K
13:11 23.52 23.54 23.50 23.51 24.1K
13:12 23.55 23.60 23.54 23.59 18.9K
13:13 23.61 23.63 23.59 23.59 9.2K
13:14 23.60 23.60 23.58 23.58 7.9K
13:15 23.58 23.59 23.55 23.55 5.9K
13:16 23.57 23.65 23.55 23.63 8.2K
13:17 23.65 23.73 23.64 23.73 7.0K
13:18 23.73 23.79 23.72 23.78 8.0K
13:19 23.74 23.74 23.72 23.73 3.9K
13:20 23.72 23.74 23.70 23.71 3.8K
13:21 23.74 23.77 23.74 23.76 1.9K
13:22 23.78 23.80 23.75 23.76 8.6K
13:23 23.73 23.77 23.71 23.77 5.5K
13:24 23.76 23.76 23.76 23.76 5.9K
13:25 23.75 23.75 23.75 23.75 2.9K
13:26 23.72 23.73 23.69 23.69 4.5K
13:27 23.68 23.68 23.67 23.67 2.9K
13:28 23.72 23.72 23.69 23.69 4.7K
13:29 23.69 23.72 23.69 23.72 3.5K
13:30 23.73 23.73 23.69 23.69 3.2K
13:31 23.69 23.72 23.69 23.72 4.2K
13:32 23.74 23.74 23.74 23.74 0.3K
13:33 23.71 23.71 23.69 23.69 3.2K
13:34 23.68 23.71 23.68 23.69 2.6K
13:35 23.70 23.74 23.70 23.73 3.6K
13:36 23.76 23.76 23.72 23.76 4.6K
13:37 23.75 23.77 23.75 23.75 1.6K
13:38 23.75 23.75 23.63 23.63 9.3K
13:39 23.67 23.68 23.67 23.68 1.5K
13:40 23.71 23.72 23.70 23.70 1.3K
13:42 23.74 23.75 23.66 23.66 2.2K
13:43 23.68 23.70 23.66 23.67 11.7K
13:44 23.67 23.67 23.66 23.66 2.5K
13:45 23.65 23.66 23.65 23.66 4.4K
13:46 23.67 23.67 23.63 23.63 2.1K
13:47 23.63 23.63 23.56 23.56 25.9K
13:48 23.61 23.62 23.61 23.61 3.7K
13:49 23.66 23.67 23.66 23.67 0.7K
13:50 23.64 23.65 23.63 23.64 3.1K
13:51 23.64 23.65 23.61 23.64 2.8K
13:52 23.61 23.61 23.58 23.58 1.9K
13:53 23.57 23.60 23.57 23.60 1.3K
13:54 23.58 23.58 23.58 23.58 2.7K
13:55 23.57 23.57 23.53 23.53 10.4K
13:56 23.54 23.55 23.52 23.52 7.9K
13:57 23.53 23.53 23.53 23.53 3.1K
13:58 23.56 23.57 23.56 23.56 2.6K
13:59 23.55 23.55 23.55 23.55 3.0K
14:00 23.54 23.55 23.52 23.53 4.8K
14:01 23.52 23.53 23.52 23.53 1.1K
14:02 23.54 23.54 23.50 23.51 7.1K
14:03 23.52 23.57 23.52 23.57 5.4K
14:04 23.55 23.55 23.54 23.55 7.8K
14:05 23.52 23.52 23.51 23.52 6.9K
14:06 23.49 23.57 23.49 23.56 18.2K
14:07 23.56 23.58 23.56 23.58 4.0K
14:08 23.62 23.67 23.62 23.65 13.4K
14:09 23.64 23.67 23.62 23.67 15.1K
14:10 23.66 23.70 23.66 23.67 11.8K
14:11 23.68 23.69 23.66 23.67 9.8K
14:12 23.67 23.72 23.67 23.72 9.6K
14:13 23.67 23.70 23.67 23.69 24.2K
14:14 23.69 23.69 23.65 23.67 14.5K
14:15 23.65 23.68 23.64 23.67 14.7K
14:16 23.63 23.66 23.63 23.66 7.4K
14:17 23.66 23.71 23.66 23.69 10.1K
14:18 23.70 23.75 23.70 23.73 14.4K
14:19 23.73 23.77 23.73 23.77 18.4K
14:20 23.74 23.74 23.68 23.71 19.7K
14:21 23.72 23.73 23.71 23.72 5.1K
14:22 23.69 23.72 23.67 23.71 7.4K
14:23 23.72 23.76 23.72 23.74 21.7K
14:24 23.73 23.78 23.73 23.76 19.0K
14:25 23.74 23.77 23.74 23.75 30.9K
14:26 23.75 23.79 23.74 23.79 17.7K
14:27 23.78 23.79 23.76 23.78 27.0K
14:28 23.78 23.78 23.75 23.76 24.1K
14:29 23.76 23.78 23.74 23.75 10.8K
14:30 23.76 23.77 23.73 23.77 18.3K
14:31 23.76 23.77 23.74 23.77 20.8K
14:32 23.76 23.78 23.75 23.77 23.6K
14:33 23.77 23.77 23.73 23.73 15.5K
14:34 23.75 23.77 23.74 23.76 11.1K
14:35 23.79 23.82 23.79 23.82 7.1K
14:36 23.81 23.81 23.74 23.74 8.0K
14:37 23.75 23.76 23.75 23.76 4.3K
14:38 23.79 23.79 23.78 23.78 2.1K
14:39 23.78 23.78 23.75 23.76 4.5K
14:40 23.75 23.76 23.75 23.76 2.0K
14:41 23.79 23.79 23.75 23.75 2.3K
14:42 23.76 23.76 23.74 23.75 5.4K
14:43 23.74 23.74 23.69 23.69 12.0K
14:46 23.65 23.65 23.64 23.64 2.3K
14:47 23.68 23.68 23.66 23.67 4.6K
14:48 23.70 23.70 23.67 23.67 3.7K
14:49 23.66 23.66 23.64 23.64 1.7K
14:50 23.62 23.62 23.58 23.59 8.2K
14:51 23.60 23.60 23.58 23.59 3.9K
14:52 23.56 23.58 23.56 23.58 4.8K
14:53 23.57 23.58 23.56 23.58 11.7K
14:54 23.56 23.56 23.56 23.56 0.5K
14:55 23.57 23.62 23.57 23.62 3.6K
14:56 23.61 23.62 23.58 23.59 3.7K
14:57 23.57 23.60 23.57 23.59 3.1K
14:58 23.62 23.66 23.62 23.66 4.0K
14:59 23.70 23.70 23.68 23.69 3.8K
15:00 23.70 23.83 23.70 23.83 12.8K
15:01 23.84 23.92 23.84 23.92 16.8K
15:02 23.95 23.99 23.89 23.89 13.2K
15:03 23.86 23.86 23.82 23.83 13.0K
15:04 23.81 23.81 23.81 23.81 1.7K
15:05 23.72 23.72 23.70 23.70 3.8K
15:06 23.68 23.72 23.68 23.72 4.6K
15:07 23.76 23.76 23.76 23.76 0.4K
15:08 23.79 23.79 23.75 23.76 11.8K
15:09 23.77 23.81 23.77 23.81 5.9K
15:10 23.85 23.85 23.79 23.82 13.2K
15:11 23.87 23.89 23.87 23.89 4.4K
15:12 23.90 23.90 23.86 23.88 8.2K
15:13 23.90 23.90 23.88 23.88 12.4K
15:14 23.85 23.86 23.85 23.85 12.0K
15:15 23.88 23.90 23.85 23.85 4.0K
15:16 23.81 23.81 23.75 23.75 12.3K
15:17 23.79 23.84 23.79 23.84 13.8K
15:18 23.85 23.86 23.83 23.83 7.8K
15:19 23.84 23.84 23.84 23.84 1.8K
15:20 23.82 23.82 23.82 23.82 0.5K
15:21 23.83 23.83 23.80 23.80 2.8K
15:22 23.80 23.80 23.79 23.79 4.8K
15:23 23.83 23.83 23.79 23.79 4.6K
15:24 23.79 23.84 23.79 23.84 4.8K
15:25 23.84 23.89 23.84 23.89 7.9K
15:26 23.88 23.88 23.82 23.82 3.1K
15:27 23.81 23.84 23.81 23.84 2.7K
15:28 23.84 23.84 23.82 23.82 1.0K
15:29 23.85 23.85 23.84 23.84 2.7K
15:30 23.83 23.88 23.83 23.87 7.5K
15:31 23.85 23.89 23.85 23.86 4.5K
15:32 23.89 23.89 23.85 23.86 5.1K
15:33 23.88 23.89 23.85 23.85 2.0K
15:34 23.86 23.87 23.83 23.85 46.1K
15:35 23.89 23.92 23.89 23.92 4.2K
15:36 23.91 23.92 23.89 23.90 7.5K
15:37 23.85 23.89 23.83 23.89 9.4K
15:38 23.88 23.88 23.80 23.82 21.4K
15:39 23.82 23.83 23.81 23.81 9.0K
15:40 23.83 23.83 23.83 23.83 0.3K
15:41 23.83 23.89 23.83 23.89 2.9K
15:42 23.89 23.92 23.89 23.92 10.0K
15:43 23.93 23.93 23.89 23.89 11.6K
15:44 23.90 23.90 23.77 23.76 14.2K
15:45 23.77 23.83 23.72 23.72 24.5K
15:46 23.74 23.74 23.68 23.73 30.8K
15:47 23.78 23.79 23.74 23.74 7.5K
15:48 23.80 23.82 23.77 23.77 13.8K
15:49 23.78 23.81 23.78 23.81 10.0K
15:50 23.86 23.86 23.78 23.79 11.2K
15:51 23.81 23.82 23.67 23.67 7.3K
15:52 23.60 23.63 23.54 23.63 35.8K
15:53 23.63 23.66 23.61 23.66 11.6K
15:54 23.71 23.78 23.71 23.77 19.2K
15:55 23.68 23.79 23.68 23.73 32.0K
15:56 23.74 23.77 23.74 23.77 43.7K
15:57 23.75 23.83 23.75 23.81 35.9K
15:58 23.78 23.80 23.76 23.77 30.9K
15:59 23.77 23.77 23.68 23.70 155.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available