Skip to main content

Defiance Daily Target 2x Long MSTR ETF (NQ: MSTX )

45.33 -6.38 (-12.34%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 51.96 56.27 43.80 45.33 5,074,365 -6.38(-12.34%)
Oct 31, 2024 54.10 55.25 48.60 51.71 4,139,621 -1.24(-2.34%)
Oct 30, 2024 52.83 56.75 49.26 52.95 4,554,035 -4.78(-8.28%)
Oct 29, 2024 60.29 61.70 55.21 57.73 5,474,241 +0.98(+1.73%)
Oct 28, 2024 52.89 58.30 52.20 56.75 4,278,615 +7.61(+15.49%)
Oct 25, 2024 49.75 53.27 46.70 49.14 4,741,087 -0.53(-1.07%)
Oct 24, 2024 44.11 49.80 43.75 49.67 4,111,624 +7.46(+17.67%)
Oct 23, 2024 42.46 45.27 39.12 42.21 3,663,941 -1.99(-4.50%)
Oct 22, 2024 43.14 44.81 41.53 44.20 2,531,268 +0.22(+0.50%)
Oct 21, 2024 42.21 45.42 40.32 43.98 3,031,553 +1.12(+2.61%)
Oct 18, 2024 37.02 43.83 36.88 42.86 4,114,941 +7.06(+19.72%)
Oct 17, 2024 35.47 37.51 33.25 35.80 3,072,871 -0.22(-0.61%)
Oct 16, 2024 38.00 38.00 35.25 36.02 2,846,819 -0.06(-0.17%)
Oct 15, 2024 40.10 41.71 34.58 36.08 4,790,397 -2.46(-6.38%)
Oct 14, 2024 46.60 47.40 38.48 38.54 6,900,640 -3.79(-8.95%)
Oct 11, 2024 34.87 42.41 34.52 42.33 6,787,801 +9.11(+27.42%)
Oct 10, 2024 36.00 36.00 31.45 33.22 4,532,502 -1.78(-5.09%)
Oct 09, 2024 35.24 38.06 33.74 35.00 4,732,757 -1.01(-2.80%)
Oct 08, 2024 34.23 38.10 33.71 36.01 5,363,311 +1.91(+5.60%)
Oct 07, 2024 32.22 35.92 32.00 34.10 6,219,644 +2.94(+9.44%)
Oct 04, 2024 28.40 31.16 27.60 31.16 4,899,368 +3.72(+13.56%)
Oct 03, 2024 27.34 28.15 25.80 27.44 2,972,515 -0.31(-1.12%)
Oct 02, 2024 26.50 30.47 26.26 27.75 4,189,761 +0.58(+2.13%)
Oct 01, 2024 29.17 29.24 25.52 27.17 5,303,351 -1.84(-6.34%)
Sep 30, 2024 29.10 31.17 28.65 29.01 5,055,237 -2.44(-7.76%)
Sep 27, 2024 29.58 32.45 29.08 31.45 6,641,297 +3.15(+11.13%)
Sep 26, 2024 25.96 28.80 25.68 28.30 6,465,867 +3.86(+15.79%)
Sep 25, 2024 24.42 26.14 24.30 24.44 3,015,289 -0.58(-2.32%)
Sep 24, 2024 24.02 25.12 22.99 25.02 4,313,762 +1.11(+4.64%)
Sep 23, 2024 23.15 24.35 22.63 23.91 3,929,817 +1.37(+6.08%)
Sep 20, 2024 22.47 23.45 21.70 22.54 2,483,033 -0.05(-0.22%)
Sep 19, 2024 21.42 23.60 21.25 22.59 5,673,374 +3.13(+16.08%)
Sep 18, 2024 18.94 21.21 18.45 19.46 3,895,451 +0.35(+1.83%)
Sep 17, 2024 21.00 21.40 18.52 19.11 4,826,238 -0.97(-4.83%)
Sep 16, 2024 20.72 20.90 19.55 20.08 3,419,661 -1.76(-8.06%)
Sep 13, 2024 19.19 22.29 18.94 21.84 4,331,425 +2.66(+13.87%)
Sep 12, 2024 18.74 19.99 18.30 19.18 2,217,575 +0.38(+2.02%)
Sep 11, 2024 17.57 19.22 16.76 18.80 2,833,268 -0.09(-0.48%)
Sep 10, 2024 17.26 18.91 16.88 18.89 3,501,885 +1.17(+6.60%)
Sep 09, 2024 16.45 17.82 16.01 17.72 4,003,468 +2.36(+15.36%)
Sep 06, 2024 17.40 17.80 15.18 15.36 2,900,793 -1.23(-7.41%)
Sep 05, 2024 17.33 18.34 16.54 16.59 3,288,223 -1.31(-7.32%)
Sep 04, 2024 16.80 18.21 16.29 17.90 1,994,807 +0.49(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.