Defiance Leveraged Long + Income MSTR ETF

MST
🏛️ usa →
8.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.90 7.90 7.80 7.80 25.7K
09:31 7.82 7.94 7.80 7.92 12.0K
09:32 7.89 7.90 7.89 7.90 1.3K
09:33 7.90 7.91 7.90 7.91 1.2K
09:34 7.91 7.91 7.88 7.88 1.5K
09:35 7.93 7.93 7.89 7.89 3.1K
09:37 7.87 7.88 7.87 7.88 2.1K
09:38 7.89 7.89 7.89 7.89 1.1K
09:39 7.91 7.91 7.89 7.89 0.5K
09:40 7.89 7.93 7.89 7.93 0.6K
09:41 7.93 7.93 7.93 7.93 0.3K
09:42 7.96 7.98 7.96 7.98 4.9K
09:43 7.97 7.97 7.95 7.95 2.2K
09:45 7.95 7.95 7.95 7.95 0.5K
09:46 7.94 8.00 7.94 8.00 1.2K
09:47 8.00 8.00 8.00 8.00 5.9K
09:48 7.92 7.92 7.92 7.92 1.3K
09:49 7.95 7.95 7.95 7.95 0.4K
09:52 7.93 7.93 7.93 7.93 0.2K
09:53 8.00 8.00 8.00 8.00 0.6K
09:55 8.02 8.02 8.00 8.00 3.0K
09:57 8.01 8.03 8.00 8.00 1.8K
09:59 8.00 8.00 7.99 8.00 1.6K
10:00 8.03 8.03 8.03 8.03 0.6K
10:01 8.01 8.01 8.00 8.00 0.9K
10:02 7.99 7.99 7.95 7.95 0.7K
10:04 7.96 7.96 7.87 7.88 5.8K
10:05 7.90 7.90 7.90 7.90 1.5K
10:07 7.86 7.86 7.86 7.86 0.7K
10:08 7.85 7.88 7.85 7.88 0.8K
10:09 7.86 7.86 7.86 7.86 2.4K
10:14 7.86 7.86 7.86 7.86 0.7K
10:15 7.86 7.86 7.86 7.86 1.0K
10:16 7.86 7.86 7.86 7.86 1.1K
10:18 7.87 7.87 7.87 7.87 1.6K
10:19 7.87 7.87 7.87 7.87 0.4K
10:22 7.86 7.86 7.86 7.86 1.0K
10:24 7.87 7.87 7.87 7.87 0.5K
10:25 7.88 7.88 7.88 7.88 1.3K
10:26 7.87 7.87 7.85 7.85 2.5K
10:29 7.85 7.85 7.85 7.85 2.1K
10:31 7.81 7.81 7.81 7.81 1.5K
10:32 7.81 7.81 7.80 7.80 9.1K
10:34 7.78 7.78 7.78 7.78 0.6K
10:35 7.78 7.78 7.78 7.78 4.8K
10:36 7.83 7.83 7.82 7.82 1.4K
10:37 7.81 7.81 7.81 7.81 2.3K
10:40 7.84 7.84 7.84 7.84 54.9K
10:41 7.86 7.86 7.86 7.86 0.2K
10:42 7.86 7.86 7.86 7.86 2.9K
10:44 7.85 7.85 7.85 7.85 1.9K
10:45 7.85 7.86 7.85 7.86 0.6K
10:49 7.83 7.86 7.83 7.86 13.8K
10:50 7.86 7.86 7.85 7.85 0.7K
10:51 7.85 7.85 7.85 7.85 2.1K
10:54 7.83 7.83 7.83 7.83 0.6K
10:55 7.84 7.84 7.84 7.84 0.4K
10:57 7.83 7.83 7.83 7.83 1.1K
10:58 7.85 7.85 7.85 7.85 1.0K
10:59 7.84 7.84 7.84 7.84 0.5K
11:00 7.82 7.83 7.82 7.83 2.3K
11:02 7.83 7.83 7.83 7.83 0.2K
11:03 7.83 7.83 7.83 7.83 0.5K
11:04 7.84 7.84 7.82 7.82 0.3K
11:05 7.82 7.82 7.81 7.81 0.4K
11:07 7.87 7.87 7.87 7.87 0.5K
11:11 7.84 7.84 7.84 7.84 0.4K
11:12 7.85 7.85 7.85 7.85 0.5K
11:14 7.86 7.86 7.86 7.86 1.0K
11:20 7.99 7.99 7.99 7.99 4.6K
11:23 7.99 7.99 7.99 7.99 0.5K
11:24 8.00 8.01 7.99 8.01 1.9K
11:25 8.03 8.03 8.03 8.03 4.1K
11:26 8.12 8.12 8.11 8.12 6.1K
11:32 8.06 8.06 8.06 8.06 0.7K
11:35 8.09 8.09 8.09 8.09 1.5K
11:36 8.07 8.07 8.07 8.07 12.9K
11:37 8.12 8.12 8.09 8.09 1.7K
11:38 8.10 8.10 8.10 8.10 0.6K
11:39 8.07 8.07 8.07 8.07 0.6K
11:42 8.14 8.14 8.12 8.12 1.2K
11:43 8.13 8.13 8.13 8.13 0.2K
11:44 8.13 8.13 8.13 8.13 1.6K
11:47 8.11 8.11 8.11 8.11 2.3K
11:49 8.10 8.10 8.10 8.10 1.7K
11:53 8.06 8.06 8.06 8.06 1.1K
11:58 8.03 8.03 8.03 8.03 1.1K
11:59 8.03 8.03 8.03 8.03 0.6K
12:02 8.01 8.01 8.01 8.01 1.8K
12:08 8.03 8.03 8.03 8.03 0.3K
12:12 8.04 8.04 8.04 8.04 0.2K
12:18 8.08 8.08 8.08 8.08 0.2K
12:19 8.10 8.10 8.10 8.10 0.8K
12:23 8.13 8.13 8.12 8.12 0.5K
12:24 8.13 8.13 8.10 8.10 0.4K
12:27 8.11 8.11 8.11 8.11 1.2K
12:36 8.01 8.04 8.01 8.04 0.5K
12:37 8.04 8.04 8.04 8.04 1.3K
12:39 8.01 8.01 8.00 8.00 0.8K
12:43 8.01 8.01 8.01 8.01 0.3K
12:44 8.03 8.03 8.03 8.03 0.1K
12:45 8.01 8.01 8.01 8.01 0.3K
12:46 8.03 8.04 8.03 8.04 5.0K
12:52 8.10 8.10 8.10 8.10 1.8K
12:56 8.09 8.09 8.06 8.06 2.4K
13:01 8.11 8.11 8.11 8.11 1.0K
13:02 8.12 8.12 8.11 8.11 1.6K
13:04 8.12 8.13 8.12 8.13 0.7K
13:05 8.12 8.12 8.12 8.12 0.2K
13:07 8.08 8.08 8.08 8.08 0.2K
13:08 8.08 8.08 8.07 8.07 0.7K
13:10 8.12 8.13 8.12 8.13 14.8K
13:11 8.13 8.13 8.13 8.13 0.1K
13:12 8.14 8.14 8.14 8.14 0.8K
13:13 8.14 8.14 8.14 8.14 0.2K
13:14 8.14 8.15 8.14 8.15 1.5K
13:15 8.14 8.14 8.14 8.14 3.3K
13:16 8.14 8.14 8.14 8.14 0.5K
13:20 8.09 8.09 8.09 8.09 6.6K
13:21 8.09 8.11 8.09 8.11 7.6K
13:22 8.09 8.09 8.08 8.08 4.6K
13:25 8.12 8.14 8.12 8.14 1.9K
13:26 8.19 8.19 8.19 8.19 1.5K
13:27 8.20 8.20 8.20 8.20 4.3K
13:28 8.21 8.21 8.18 8.18 1.3K
13:29 8.20 8.20 8.20 8.20 3.2K
13:33 8.20 8.21 8.20 8.21 1.9K
13:35 8.22 8.22 8.20 8.20 2.4K
13:36 8.20 8.20 8.20 8.20 2.3K
13:39 8.19 8.19 8.19 8.19 0.6K
13:43 8.22 8.22 8.22 8.22 1.2K
13:47 8.25 8.25 8.25 8.25 3.7K
13:49 8.24 8.24 8.24 8.24 0.8K
13:53 8.23 8.23 8.23 8.23 0.2K
13:54 8.21 8.21 8.21 8.21 0.7K
13:55 8.20 8.20 8.20 8.20 1.0K
13:56 8.18 8.18 8.18 8.18 0.3K
14:00 8.24 8.24 8.24 8.24 1.1K
14:02 8.22 8.22 8.22 8.22 3.2K
14:05 8.20 8.20 8.20 8.20 1.2K
14:08 8.18 8.18 8.18 8.18 1.3K
14:09 8.15 8.15 8.15 8.15 0.1K
14:11 8.17 8.17 8.17 8.17 0.1K
14:12 8.17 8.17 8.17 8.17 0.2K
14:13 8.20 8.20 8.20 8.20 2.3K
14:22 8.25 8.26 8.24 8.24 1.0K
14:23 8.26 8.26 8.25 8.26 3.2K
14:24 8.27 8.27 8.27 8.27 0.6K
14:26 8.27 8.29 8.26 8.29 4.5K
14:32 8.26 8.26 8.26 8.26 0.1K
14:33 8.27 8.27 8.27 8.27 3.6K
14:37 8.29 8.29 8.29 8.29 0.3K
14:38 8.28 8.28 8.28 8.28 1.5K
14:39 8.28 8.28 8.28 8.28 1.0K
14:40 8.28 8.28 8.28 8.28 0.2K
14:41 8.26 8.26 8.23 8.23 18.0K
14:42 8.25 8.25 8.25 8.25 0.9K
14:47 8.27 8.31 8.27 8.31 4.8K
14:48 8.32 8.32 8.32 8.32 3.3K
14:55 8.31 8.34 8.31 8.34 36.5K
14:56 8.34 8.35 8.33 8.35 27.1K
14:57 8.34 8.34 8.34 8.34 0.5K
15:00 8.25 8.25 8.25 8.25 3.7K
15:04 8.25 8.25 8.25 8.25 0.4K
15:06 8.24 8.24 8.24 8.24 0.4K
15:07 8.24 8.24 8.24 8.24 1.9K
15:09 8.22 8.22 8.22 8.22 1.7K
15:10 8.23 8.23 8.23 8.23 0.3K
15:14 8.25 8.25 8.25 8.25 1.0K
15:15 8.26 8.26 8.26 8.26 0.5K
15:16 8.23 8.23 8.23 8.23 0.6K
15:17 8.23 8.23 8.23 8.23 1.2K
15:21 8.24 8.24 8.24 8.24 2.2K
15:25 8.19 8.19 8.19 8.19 0.4K
15:27 8.20 8.20 8.20 8.20 0.1K
15:29 8.21 8.21 8.21 8.20 1.0K
15:31 8.25 8.25 8.25 8.25 2.2K
15:38 8.26 8.26 8.26 8.26 5.2K
15:43 8.27 8.27 8.27 8.27 0.1K
15:44 8.25 8.25 8.25 8.25 0.5K
15:45 8.26 8.27 8.26 8.27 0.7K
15:49 8.30 8.30 8.30 8.30 0.8K
15:50 8.30 8.30 8.28 8.28 4.0K
15:51 8.30 8.30 8.30 8.30 1.0K
15:52 8.31 8.31 8.31 8.31 3.6K
15:53 8.32 8.32 8.32 8.32 1.7K
15:55 8.31 8.31 8.31 8.31 1.9K
15:58 8.30 8.30 8.30 8.30 0.2K
15:59 8.30 8.32 8.30 8.32 4.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7.95 8.37 7.75 8.32 0.5M
2025-09-25 8.81 8.81 7.43 7.90 0.9M
2025-09-24 9.61 9.90 9.16 9.18 0.5M
2025-09-23 10.12 10.19 9.60 9.61 0.7M
2025-09-22 10.09 10.30 9.64 10.03 0.6M
2025-09-19 10.71 11.00 10.06 10.51 0.6M
2025-09-18 10.23 11.26 10.22 10.80 1.2M
2025-09-17 10.20 10.47 9.60 9.96 0.4M
2025-09-16 10.05 10.39 9.84 10.39 0.5M
2025-09-15 10.06 10.15 9.58 9.99 0.4M
2025-09-12 9.99 10.40 9.94 10.17 0.3M
2025-09-11 9.86 10.03 9.67 9.86 0.3M
2025-09-10 10.20 10.58 9.60 9.84 0.4M
2025-09-09 10.22 10.28 9.88 10.13 0.3M
2025-09-08 10.02 10.32 9.70 10.18 0.3M
2025-09-05 10.34 10.49 9.55 10.45 0.6M
2025-09-04 10.11 10.24 9.41 9.95 0.4M
2025-09-03 10.78 10.86 9.97 10.14 0.5M
2025-09-02 10.51 11.22 10.35 10.86 0.4M
2025-08-29 10.54 10.83 10.39 10.51 0.3M
2025-08-28 11.29 11.33 10.66 10.79 0.3M
2025-08-27 11.43 11.54 10.97 11.01 0.3M
2025-08-26 11.11 11.75 11.06 11.70 0.4M
2025-08-25 11.35 11.69 10.98 11.20 0.4M
2025-08-22 10.75 12.13 10.55 12.11 0.7M
2025-08-21 11.02 11.22 10.69 10.89 0.3M
2025-08-20 10.97 11.34 10.11 11.31 0.7M
2025-08-19 12.75 12.79 10.79 11.01 1.0M
2025-08-18 12.54 12.99 12.37 12.75 0.5M
2025-08-15 13.40 13.40 12.51 12.95 1.0M
2025-08-14 13.98 14.03 12.90 13.48 1.1M
2025-08-13 15.19 15.28 14.24 14.69 0.5M
2025-08-12 15.57 15.62 14.90 15.18 0.3M
2025-08-11 15.80 16.36 15.50 15.59 0.6M
2025-08-08 15.32 15.83 14.85 15.24 1.0M
2025-08-07 14.81 15.73 14.80 15.53 0.7M
2025-08-06 13.99 14.60 13.88 14.54 0.6M
2025-08-05 14.71 14.99 14.06 14.23 0.7M
2025-08-04 14.07 15.07 13.60 15.04 1.0M
2025-08-01 15.58 15.68 13.54 13.62 1.5M
2025-07-31 16.30 17.11 16.13 16.55 0.6M
2025-07-30 16.07 16.64 15.77 16.00 0.6M
2025-07-29 17.11 17.13 15.80 16.16 1.3M
2025-07-28 17.84 17.85 16.85 16.86 0.6M
2025-07-25 17.00 17.42 16.77 17.05 0.8M
2025-07-24 17.75 18.14 17.06 17.78 0.7M
2025-07-23 18.41 18.50 17.01 17.61 1.0M
2025-07-22 19.16 19.50 17.82 18.97 1.0M
2025-07-21 19.25 19.70 18.83 18.93 0.6M
2025-07-18 21.19 21.29 18.55 18.64 1.4M
2025-07-17 21.10 21.46 20.74 21.12 0.5M
2025-07-16 20.86 21.53 20.63 21.43 0.7M
2025-07-15 21.01 21.85 20.60 20.72 1.1M
2025-07-14 21.10 21.80 20.66 21.46 0.9M
2025-07-11 19.99 20.46 19.50 20.19 1.2M
2025-07-10 18.70 19.45 18.61 19.43 0.9M
2025-07-09 17.87 18.95 17.48 18.86 0.8M
2025-07-08 18.05 18.20 17.54 17.85 0.6M
2025-07-07 18.22 18.45 17.70 17.72 0.6M
2025-07-03 18.27 19.01 18.26 18.42 0.9M
2025-07-02 16.89 18.55 16.73 18.37 1.0M
2025-07-01 18.39 18.56 16.45 16.45 1.4M
2025-06-30 18.00 19.29 17.60 19.12 0.6M
2025-06-27 17.82 18.57 17.67 17.72 0.5M
2025-06-26 17.85 18.26 17.74 17.93 0.4M
2025-06-25 17.75 18.10 17.41 18.01 0.5M
2025-06-24 17.17 17.94 16.95 17.44 0.6M
2025-06-23 16.21 16.85 15.91 16.64 0.8M
2025-06-20 17.10 17.29 16.45 16.81 0.7M
2025-06-18 17.01 17.22 16.67 16.80 0.6M
2025-06-17 17.60 17.80 16.87 17.59 0.6M
2025-06-16 18.45 18.54 17.75 18.09 0.4M
2025-06-13 17.54 18.29 17.13 18.25 0.9M
2025-06-12 17.86 18.75 17.43 17.90 0.5M
2025-06-11 18.80 18.84 17.99 18.44 0.5M
2025-06-10 19.27 19.27 18.49 19.04 0.9M
2025-06-09 18.30 19.27 18.00 19.12 0.7M
2025-06-06 17.89 18.23 17.31 17.68 0.5M
2025-06-05 18.47 18.50 16.85 17.21 0.5M
2025-06-04 18.60 18.60 17.83 18.06 0.4M
2025-06-03 18.36 19.17 17.77 18.90 0.8M
2025-06-02 17.41 18.20 17.39 17.79 0.3M
2025-05-30 17.57 17.79 16.62 17.56 0.5M
2025-05-29 17.65 17.94 16.96 17.61 0.5M
2025-05-28 17.56 17.58 16.54 17.11 0.5M
2025-05-27 18.76 18.87 17.35 18.09 0.8M
2025-05-23 20.13 20.13 17.58 17.92 1.0M
2025-05-22 22.08 23.05 20.80 20.91 0.5M
2025-05-21 22.17 22.86 20.41 21.07 0.7M
2025-05-20 22.44 22.75 21.82 22.73 0.7M
2025-05-19 20.80 22.47 20.70 22.40 0.3M
2025-05-16 21.35 22.03 20.20 21.33 0.3M
2025-05-15 22.57 22.78 20.75 21.12 0.4M
2025-05-14 23.33 23.83 22.41 22.99 0.3M
2025-05-13 22.55 23.50 21.76 23.48 0.6M
2025-05-12 23.44 23.44 21.49 21.85 0.8M
2025-05-09 23.33 24.23 22.07 22.97 0.6M
2025-05-08 22.46 23.52 22.17 22.93 0.2M
2025-05-07 21.02 21.40 20.74 21.11 0.2M
2025-05-06 19.86 20.65 19.78 20.46 0.3M
2025-05-05 20.35 21.04 19.36 20.53 0.4M
2025-05-02 21.13 22.05 20.80 21.33 0.2M