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 8.72 8.72 8.54 8.54 73.3K
09:31 8.50 8.67 8.50 8.64 10.5K
09:32 8.63 8.63 8.52 8.55 4.5K
09:33 8.51 8.52 8.48 8.48 8.2K
09:34 8.50 8.50 8.30 8.30 12.4K
09:35 8.28 8.39 8.28 8.30 12.2K
09:36 8.32 8.32 8.25 8.28 3.4K
09:37 8.28 8.36 8.28 8.36 3.2K
09:38 8.30 8.34 8.30 8.34 2.1K
09:39 8.33 8.33 8.29 8.29 3.0K
09:41 8.32 8.32 8.27 8.27 2.0K
09:42 8.31 8.31 8.31 8.31 1.6K
09:43 8.23 8.23 8.17 8.17 2.5K
09:45 8.26 8.27 8.22 8.26 4.5K
09:46 8.29 8.33 8.27 8.33 4.5K
09:47 8.35 8.35 8.33 8.33 12.3K
09:48 8.32 8.32 8.32 8.32 0.4K
09:49 8.38 8.38 8.36 8.36 0.8K
09:50 8.36 8.47 8.36 8.40 26.6K
09:51 8.40 8.41 8.35 8.35 1.2K
09:52 8.35 8.37 8.35 8.35 2.7K
09:54 8.39 8.39 8.37 8.37 0.8K
09:55 8.39 8.42 8.39 8.42 4.9K
09:56 8.42 8.42 8.42 8.42 3.0K
09:57 8.41 8.41 8.38 8.38 0.8K
09:58 8.38 8.38 8.37 8.37 0.7K
09:59 8.35 8.35 8.35 8.35 0.7K
10:00 8.41 8.41 8.28 8.28 10.7K
10:01 8.32 8.32 8.32 8.32 0.2K
10:02 8.32 8.32 8.27 8.27 2.6K
10:03 8.30 8.30 8.25 8.25 0.9K
10:05 8.33 8.33 8.33 8.33 3.5K
10:07 8.36 8.36 8.36 8.36 0.6K
10:08 8.37 8.37 8.37 8.37 0.6K
10:09 8.36 8.40 8.36 8.39 1.7K
10:10 8.36 8.39 8.36 8.39 3.0K
10:12 8.35 8.42 8.35 8.40 1.9K
10:14 8.41 8.41 8.41 8.40 2.8K
10:15 8.42 8.43 8.42 8.43 0.4K
10:16 8.41 8.41 8.41 8.41 0.8K
10:17 8.43 8.45 8.40 8.45 3.9K
10:18 8.45 8.45 8.41 8.41 4.4K
10:22 8.50 8.50 8.49 8.50 3.1K
10:23 8.47 8.47 8.46 8.46 1.5K
10:24 8.46 8.47 8.46 8.47 0.9K
10:25 8.47 8.47 8.47 8.47 1.8K
10:26 8.42 8.42 8.41 8.41 0.7K
10:27 8.41 8.41 8.40 8.40 7.1K
10:28 8.42 8.42 8.40 8.40 0.8K
10:29 8.40 8.40 8.40 8.40 2.0K
10:31 8.37 8.37 8.36 8.36 0.2K
10:32 8.36 8.36 8.36 8.36 0.4K
10:33 8.41 8.41 8.41 8.40 0.5K
10:34 8.41 8.41 8.41 8.41 0.6K
10:35 8.39 8.39 8.37 8.37 2.3K
10:37 8.30 8.30 8.30 8.30 4.0K
10:38 8.29 8.29 8.29 8.28 1.4K
10:39 8.30 8.30 8.30 8.30 0.2K
10:40 8.33 8.33 8.33 8.33 0.4K
10:41 8.31 8.33 8.31 8.33 0.7K
10:42 8.33 8.35 8.33 8.35 3.7K
10:45 8.35 8.35 8.35 8.35 0.3K
10:46 8.35 8.35 8.34 8.34 1.9K
10:47 8.37 8.37 8.37 8.37 1.6K
10:48 8.38 8.40 8.38 8.40 3.7K
10:49 8.40 8.40 8.40 8.40 2.5K
10:51 8.30 8.30 8.30 8.30 0.2K
10:52 8.30 8.30 8.30 8.30 0.4K
10:53 8.35 8.35 8.32 8.32 0.8K
10:54 8.32 8.33 8.32 8.33 0.9K
10:57 8.35 8.35 8.35 8.35 1.4K
10:58 8.35 8.35 8.34 8.34 0.8K
10:59 8.31 8.32 8.31 8.32 2.4K
11:00 8.30 8.30 8.29 8.29 2.6K
11:01 8.28 8.29 8.28 8.29 2.9K
11:02 8.28 8.28 8.28 8.28 9.4K
11:03 8.20 8.20 8.19 8.19 3.9K
11:04 8.18 8.18 8.16 8.16 3.3K
11:05 8.15 8.17 8.14 8.17 3.5K
11:06 8.15 8.16 8.15 8.15 1.8K
11:07 8.17 8.17 8.11 8.11 7.9K
11:08 8.10 8.10 8.07 8.07 5.6K
11:09 8.09 8.10 8.08 8.08 12.3K
11:10 8.10 8.10 8.10 8.10 0.7K
11:11 8.15 8.16 8.14 8.13 1.7K
11:12 8.11 8.11 8.11 8.11 0.1K
11:13 8.17 8.17 8.17 8.17 0.6K
11:14 8.18 8.18 8.18 8.18 0.3K
11:15 8.21 8.24 8.21 8.23 1.5K
11:17 8.16 8.16 8.14 8.14 0.9K
11:18 8.12 8.12 8.12 8.12 1.7K
11:19 8.11 8.11 8.10 8.11 4.4K
11:21 8.08 8.08 8.05 8.04 6.7K
11:22 7.99 7.99 7.99 7.99 16.8K
11:23 7.99 8.01 7.99 8.01 2.5K
11:24 8.00 8.00 8.00 8.00 5.9K
11:25 8.00 8.00 7.98 7.98 4.8K
11:26 8.00 8.00 8.00 8.00 0.4K
11:27 7.99 7.99 7.97 7.96 11.7K
11:28 7.98 7.98 7.97 7.97 0.9K
11:29 7.98 7.99 7.98 7.99 0.7K
11:30 8.00 8.00 8.00 8.00 9.5K
11:31 8.02 8.02 8.02 8.02 0.5K
11:32 8.02 8.02 8.02 8.02 0.5K
11:33 8.07 8.07 8.07 8.07 0.6K
11:34 8.07 8.07 8.06 8.06 1.0K
11:35 8.07 8.08 8.07 8.08 1.3K
11:36 8.06 8.06 8.05 8.05 1.0K
11:37 8.05 8.05 8.05 8.05 1.6K
11:38 8.05 8.06 8.05 8.06 2.8K
11:40 8.10 8.10 8.10 8.10 13.5K
11:41 8.10 8.10 8.10 8.10 0.9K
11:42 8.08 8.10 8.08 8.10 2.2K
11:43 8.10 8.10 8.10 8.10 1.9K
11:44 8.09 8.09 8.08 8.08 1.4K
11:49 8.13 8.13 8.13 8.12 0.5K
11:52 8.13 8.15 8.13 8.15 2.1K
11:55 8.14 8.14 8.14 8.14 1.4K
11:56 8.14 8.14 8.11 8.11 5.9K
11:57 8.11 8.11 8.11 8.11 0.8K
11:59 8.17 8.17 8.17 8.17 0.3K
12:01 8.16 8.19 8.16 8.19 1.2K
12:02 8.17 8.17 8.17 8.17 4.0K
12:04 8.14 8.14 8.14 8.14 0.3K
12:05 8.12 8.13 8.12 8.13 0.7K
12:06 8.13 8.13 8.13 8.13 0.4K
12:07 8.12 8.12 8.11 8.11 2.3K
12:08 8.12 8.12 8.12 8.12 0.9K
12:10 8.08 8.08 8.08 8.08 0.9K
12:11 8.05 8.07 8.05 8.07 4.4K
12:12 8.11 8.11 8.11 8.11 0.3K
12:13 8.08 8.08 8.08 8.07 0.3K
12:14 8.08 8.10 8.08 8.10 1.1K
12:16 8.11 8.11 8.11 8.11 1.2K
12:17 8.12 8.12 8.12 8.12 0.2K
12:18 8.12 8.12 8.12 8.12 1.1K
12:21 8.22 8.22 8.22 8.22 11.4K
12:23 8.18 8.18 8.18 8.18 1.0K
12:30 8.18 8.18 8.18 8.18 1.5K
12:31 8.19 8.19 8.19 8.19 0.6K
12:34 8.18 8.18 8.18 8.18 0.3K
12:35 8.19 8.19 8.18 8.18 0.7K
12:38 8.16 8.16 8.14 8.14 6.5K
12:40 8.13 8.13 8.13 8.13 0.9K
12:45 8.12 8.12 8.12 8.12 0.1K
12:46 8.13 8.13 8.10 8.10 1.2K
12:48 8.05 8.05 8.05 8.05 0.8K
12:49 8.06 8.06 8.06 8.06 0.3K
12:50 8.10 8.10 8.10 8.10 1.0K
12:55 8.06 8.06 8.06 8.06 0.7K
12:57 8.05 8.05 8.05 8.05 4.8K
13:05 8.04 8.04 8.04 8.04 0.3K
13:06 8.03 8.03 8.03 8.03 4.5K
13:08 8.04 8.04 8.04 8.04 2.1K
13:09 8.02 8.03 8.01 8.01 1.9K
13:10 8.01 8.02 8.01 8.02 0.7K
13:11 8.01 8.01 7.99 7.99 10.0K
13:12 7.99 7.99 7.98 7.98 2.1K
13:13 7.98 7.98 7.98 7.98 2.7K
13:14 7.98 7.98 7.96 7.96 4.3K
13:15 7.94 7.94 7.92 7.92 1.3K
13:16 7.91 7.91 7.90 7.90 1.8K
13:17 7.90 7.90 7.89 7.89 2.6K
13:18 7.89 7.89 7.88 7.88 4.7K
13:19 7.85 7.85 7.82 7.82 1.8K
13:20 7.82 7.82 7.77 7.77 6.9K
13:21 7.77 7.77 7.73 7.73 8.3K
13:22 7.77 7.77 7.73 7.73 3.4K
13:23 7.74 7.75 7.73 7.75 3.4K
13:24 7.75 7.75 7.75 7.75 1.1K
13:25 7.75 7.75 7.75 7.75 0.9K
13:26 7.75 7.78 7.74 7.76 4.6K
13:27 7.78 7.78 7.78 7.78 1.2K
13:28 7.80 7.80 7.80 7.80 0.7K
13:29 7.76 7.78 7.76 7.78 3.2K
13:31 7.75 7.75 7.72 7.72 0.9K
13:32 7.70 7.72 7.70 7.72 1.2K
13:33 7.74 7.74 7.74 7.74 3.7K
13:34 7.80 7.80 7.80 7.80 1.2K
13:35 7.80 7.80 7.74 7.74 2.1K
13:36 7.72 7.73 7.71 7.71 5.8K
13:38 7.78 7.78 7.78 7.78 0.4K
13:39 7.80 7.80 7.79 7.79 3.9K
13:40 7.76 7.76 7.76 7.76 0.8K
13:41 7.70 7.70 7.66 7.66 8.9K
13:42 7.65 7.65 7.65 7.65 2.2K
13:43 7.68 7.68 7.68 7.68 1.9K
13:44 7.70 7.70 7.70 7.70 0.3K
13:45 7.67 7.67 7.67 7.67 1.2K
13:46 7.60 7.63 7.60 7.62 3.8K
13:47 7.61 7.61 7.61 7.61 1.5K
13:48 7.60 7.60 7.59 7.59 2.5K
13:49 7.60 7.60 7.58 7.58 9.2K
13:51 7.62 7.62 7.62 7.62 3.2K
13:53 7.62 7.62 7.61 7.61 1.3K
13:54 7.60 7.60 7.59 7.60 2.9K
13:55 7.60 7.60 7.58 7.59 5.1K
13:56 7.55 7.55 7.55 7.55 0.7K
13:57 7.55 7.55 7.53 7.53 3.5K
13:58 7.57 7.57 7.54 7.54 2.6K
13:59 7.54 7.54 7.54 7.54 3.2K
14:00 7.56 7.56 7.53 7.53 5.3K
14:01 7.54 7.58 7.54 7.55 5.9K
14:02 7.54 7.54 7.47 7.47 15.2K
14:03 7.45 7.45 7.43 7.43 0.5K
14:04 7.45 7.46 7.45 7.45 8.7K
14:05 7.45 7.45 7.45 7.45 3.4K
14:06 7.48 7.55 7.48 7.55 2.3K
14:07 7.50 7.50 7.50 7.50 1.4K
14:10 7.54 7.54 7.54 7.54 1.6K
14:11 7.52 7.53 7.52 7.53 0.7K
14:12 7.51 7.54 7.51 7.54 0.7K
14:13 7.53 7.55 7.52 7.55 0.5K
14:14 7.54 7.60 7.54 7.60 1.0K
14:15 7.65 7.65 7.65 7.65 0.1K
14:16 7.65 7.65 7.65 7.65 1.7K
14:17 7.62 7.62 7.62 7.62 3.4K
14:18 7.62 7.62 7.62 7.62 0.8K
14:19 7.63 7.65 7.63 7.64 5.0K
14:20 7.64 7.64 7.64 7.64 2.0K
14:23 7.65 7.65 7.65 7.65 0.5K
14:24 7.73 7.73 7.73 7.73 1.0K
14:28 7.74 7.74 7.73 7.73 2.2K
14:29 7.76 7.77 7.76 7.77 2.3K
14:30 7.77 7.79 7.77 7.79 2.2K
14:31 7.80 7.80 7.80 7.80 1.5K
14:33 7.77 7.77 7.77 7.77 1.1K
14:34 7.76 7.76 7.75 7.75 0.6K
14:35 7.74 7.74 7.74 7.74 0.3K
14:36 7.73 7.74 7.73 7.74 2.4K
14:37 7.76 7.76 7.76 7.76 3.1K
14:38 7.73 7.76 7.73 7.76 1.5K
14:39 7.75 7.75 7.75 7.75 0.3K
14:40 7.78 7.78 7.78 7.78 0.6K
14:41 7.80 7.83 7.80 7.83 2.7K
14:43 7.78 7.78 7.78 7.78 2.1K
14:44 7.75 7.75 7.75 7.75 0.2K
14:45 7.75 7.75 7.75 7.75 2.0K
14:46 7.72 7.72 7.72 7.72 3.9K
14:48 7.74 7.76 7.74 7.75 2.6K
14:52 7.80 7.80 7.79 7.80 2.2K
14:53 7.81 7.81 7.81 7.81 0.8K
14:56 7.86 7.86 7.86 7.86 0.5K
14:57 7.86 7.86 7.86 7.86 0.4K
14:58 7.86 7.87 7.86 7.87 0.3K
14:59 7.87 7.90 7.87 7.89 0.6K
15:00 7.89 7.92 7.89 7.92 2.2K
15:01 7.93 7.93 7.93 7.93 3.2K
15:02 7.96 7.96 7.96 7.96 0.9K
15:03 7.96 7.96 7.96 7.96 0.8K
15:04 7.99 7.99 7.99 7.99 0.6K
15:06 8.00 8.00 8.00 8.00 1.1K
15:07 7.98 7.98 7.97 7.97 2.4K
15:08 7.95 7.95 7.95 7.95 2.4K
15:12 7.94 7.94 7.94 7.94 0.4K
15:13 7.91 7.91 7.91 7.91 1.0K
15:16 7.93 7.93 7.93 7.93 1.0K
15:17 7.88 7.88 7.88 7.88 0.7K
15:18 7.84 7.84 7.84 7.84 0.6K
15:20 7.88 7.95 7.88 7.95 3.4K
15:22 7.97 7.97 7.97 7.97 0.3K
15:23 7.96 7.96 7.96 7.96 0.3K
15:24 7.95 7.95 7.95 7.95 0.3K
15:25 7.94 7.94 7.92 7.92 0.6K
15:26 7.92 7.92 7.92 7.92 0.1K
15:27 7.91 7.91 7.91 7.91 0.5K
15:29 7.94 7.94 7.94 7.94 0.3K
15:31 7.95 7.95 7.95 7.95 3.2K
15:33 7.92 7.92 7.92 7.92 4.3K
15:34 7.95 7.95 7.95 7.95 0.7K
15:36 7.94 7.94 7.94 7.93 0.6K
15:37 7.95 7.95 7.94 7.94 0.7K
15:38 7.95 7.95 7.95 7.95 0.5K
15:39 7.96 7.96 7.96 7.96 0.4K
15:41 7.98 7.98 7.98 7.98 0.6K
15:42 7.97 7.98 7.97 7.98 1.4K
15:43 7.97 7.97 7.97 7.97 11.2K
15:44 7.97 7.97 7.97 7.97 0.5K
15:45 7.97 7.98 7.97 7.97 2.8K
15:46 7.98 7.98 7.98 7.98 0.2K
15:47 7.97 7.99 7.97 7.99 8.4K
15:48 7.99 8.00 7.99 8.00 15.1K
15:50 7.98 7.98 7.87 7.87 6.1K
15:51 7.90 7.90 7.90 7.90 0.5K
15:52 7.91 7.91 7.91 7.91 0.2K
15:53 7.92 7.92 7.92 7.92 3.4K
15:55 7.88 7.88 7.88 7.88 0.2K
15:56 7.85 7.89 7.85 7.89 1.1K
15:57 7.89 7.90 7.88 7.88 2.2K
15:58 7.86 7.86 7.86 7.86 0.6K
15:59 7.86 7.90 7.86 7.90 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available