Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ: MSTX · Real-Time Price · USD
32.35
-1.50 (-4.43%)
At close: Apr 28, 2026, 4:00 PM EDT
32.10
-0.25 (-0.77%)
After-hours: Apr 28, 2026, 7:58 PM EDT
MSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.66 | 32.86 | 30.05 | 32.35 | 32.35 | -4.43% | 2,746,846 |
| Apr 27, 2026 | 34.40 | 36.50 | 33.21 | 33.85 | 33.85 | -2.22% | 2,860,415 |
| Apr 24, 2026 | 37.00 | 37.18 | 33.80 | 34.62 | 34.62 | -1.79% | 2,332,449 |
| Apr 23, 2026 | 36.75 | 38.89 | 34.90 | 35.25 | 35.25 | -7.75% | 3,924,703 |
| Apr 22, 2026 | 36.61 | 39.79 | 36.59 | 38.21 | 38.21 | 18.63% | 7,274,403 |
| Apr 21, 2026 | 34.90 | 35.90 | 32.13 | 32.21 | 32.21 | -8.29% | 4,142,835 |
| Apr 20, 2026 | 31.72 | 35.20 | 31.04 | 35.12 | 35.12 | 5.12% | 3,353,970 |
| Apr 17, 2026 | 29.06 | 35.80 | 28.78 | 33.41 | 33.41 | 23.42% | 8,126,280 |
| Apr 16, 2026 | 25.07 | 27.17 | 23.70 | 27.07 | 27.07 | 7.55% | 5,183,564 |
| Apr 15, 2026 | 23.85 | 25.20 | 23.00 | 25.17 | 25.17 | 8.68% | 7,355,197 |
| Apr 14, 2026 | 23.34 | 25.18 | 22.80 | 23.16 | 23.16 | 7.62% | 4,149,456 |
| Apr 13, 2026 | 19.71 | 21.55 | 19.23 | 21.52 | 21.52 | 5.80% | 3,279,459 |
| Apr 10, 2026 | 20.85 | 21.49 | 19.97 | 20.34 | 20.34 | -0.73% | 2,777,944 |
| Apr 9, 2026 | 20.13 | 21.54 | 19.51 | 20.49 | 20.49 | 0.94% | 6,597,153 |
| Apr 8, 2026 | 21.94 | 22.20 | 19.66 | 20.30 | 20.30 | 6.95% | 3,928,419 |
| Apr 7, 2026 | 19.49 | 19.90 | 18.13 | 18.98 | 18.98 | -6.13% | 2,968,037 |
| Apr 6, 2026 | 19.22 | 20.44 | 18.88 | 20.22 | 20.22 | 12.90% | 3,072,909 |
| Apr 2, 2026 | 17.89 | 18.75 | 16.85 | 17.91 | 17.91 | -4.99% | 2,945,584 |
| Apr 1, 2026 | 19.91 | 19.92 | 18.43 | 18.85 | 18.85 | -3.58% | 4,493,749 |
| Mar 31, 2026 | 18.98 | 19.66 | 17.37 | 19.55 | 19.55 | 5.68% | 4,229,342 |
| Mar 30, 2026 | 21.03 | 21.32 | 18.32 | 18.50 | 18.50 | -7.45% | 2,450,313 |
| Mar 27, 2026 | 21.31 | 21.52 | 19.30 | 19.99 | 19.99 | -10.56% | 3,183,221 |
| Mar 26, 2026 | 23.68 | 24.50 | 22.26 | 22.35 | 22.35 | -8.92% | 1,906,247 |
| Mar 25, 2026 | 25.03 | 26.18 | 23.76 | 24.54 | 24.54 | 4.07% | 2,355,291 |
| Mar 24, 2026 | 24.47 | 24.91 | 22.91 | 23.58 | 23.58 | -2.80% | 2,095,362 |
| Mar 23, 2026 | 24.45 | 24.90 | 22.89 | 24.26 | 24.26 | 3.45% | 3,695,638 |
| Mar 20, 2026 | 24.84 | 24.84 | 22.92 | 23.45 | 23.45 | -3.74% | 3,268,632 |
| Mar 19, 2026 | 23.25 | 24.97 | 22.58 | 24.36 | 24.36 | -3.33% | 3,079,874 |
| Mar 18, 2026 | 27.00 | 27.70 | 25.20 | 25.20 | 25.20 | -13.10% | 10,085,582 |
| Mar 17, 2026 | 27.40 | 29.90 | 27.20 | 29.00 | 29.00 | 3.57% | 12,761,935 |
| Mar 16, 2026 | 27.20 | 28.30 | 26.50 | 28.00 | 28.00 | 11.11% | 12,490,743 |
| Mar 13, 2026 | 26.70 | 27.90 | 24.80 | 25.20 | 25.20 | 3.28% | 15,497,038 |
| Mar 12, 2026 | 24.35 | 25.00 | 23.00 | 24.40 | 24.40 | -1.61% | 11,279,607 |
| Mar 11, 2026 | 25.40 | 26.40 | 23.70 | 24.80 | 24.80 | -0.40% | 11,454,161 |
| Mar 10, 2026 | 26.20 | 26.40 | 24.00 | 24.90 | 24.90 | -0.80% | 10,228,946 |
| Mar 9, 2026 | 24.15 | 25.60 | 23.80 | 25.10 | 25.10 | 8.19% | 8,345,340 |
| Mar 6, 2026 | 23.75 | 24.30 | 22.60 | 23.20 | 23.20 | -9.73% | 8,622,368 |
| Mar 5, 2026 | 27.60 | 28.15 | 25.00 | 25.70 | 25.70 | -8.54% | 9,870,635 |
| Mar 4, 2026 | 27.25 | 29.30 | 26.70 | 28.10 | 28.10 | 20.60% | 10,300,617 |
| Mar 3, 2026 | 23.55 | 24.80 | 21.60 | 23.30 | 23.30 | -7.17% | 9,100,666 |
| Mar 2, 2026 | 22.20 | 26.10 | 22.20 | 25.10 | 25.10 | 11.56% | 9,957,621 |
| Feb 27, 2026 | 22.25 | 23.00 | 21.90 | 22.50 | 22.50 | -5.46% | 5,392,042 |
| Feb 26, 2026 | 24.00 | 24.70 | 22.10 | 23.80 | 23.80 | -3.64% | 7,467,027 |
| Feb 25, 2026 | 22.75 | 25.50 | 22.40 | 24.70 | 24.70 | 17.62% | 8,993,762 |
| Feb 24, 2026 | 20.05 | 21.70 | 19.00 | 21.00 | 21.00 | 0.96% | 6,806,365 |
| Feb 23, 2026 | 22.25 | 23.10 | 20.40 | 20.80 | 20.80 | -10.73% | 7,179,135 |
| Feb 20, 2026 | 23.20 | 25.19 | 22.75 | 23.30 | 23.30 | 2.19% | 7,245,800 |
| Feb 19, 2026 | 20.75 | 23.00 | 20.20 | 22.80 | 22.80 | 6.54% | 8,385,046 |
| Feb 18, 2026 | 22.30 | 23.90 | 20.95 | 21.40 | 21.40 | -5.31% | 6,631,962 |
| Feb 17, 2026 | 22.80 | 23.90 | 21.60 | 22.60 | 22.60 | -7.76% | 7,179,981 |
| Feb 13, 2026 | 22.30 | 25.10 | 21.80 | 24.50 | 24.50 | 17.22% | 9,100,931 |
| Feb 12, 2026 | 22.50 | 22.90 | 20.15 | 20.90 | 20.90 | -5.00% | 6,400,216 |
| Feb 11, 2026 | 24.90 | 25.00 | 21.30 | 22.00 | 22.00 | -10.93% | 8,074,730 |
| Feb 10, 2026 | 24.92 | 27.10 | 24.55 | 24.70 | 24.70 | -7.49% | 8,156,402 |
| Feb 9, 2026 | 22.62 | 27.20 | 21.80 | 26.70 | 26.70 | 5.12% | 12,606,111 |
| Feb 6, 2026 | 19.30 | 25.70 | 19.15 | 25.40 | 25.40 | 52.10% | 12,144,934 |
| Feb 5, 2026 | 22.00 | 22.70 | 15.70 | 16.70 | 16.70 | -34.51% | 12,029,775 |
| Feb 4, 2026 | 26.00 | 26.21 | 22.30 | 25.50 | 25.50 | -6.59% | 7,971,111 |
| Feb 3, 2026 | 30.30 | 30.30 | 24.50 | 27.30 | 27.30 | -9.30% | 8,274,191 |
| Feb 2, 2026 | 30.10 | 33.90 | 29.30 | 30.10 | 30.10 | -13.26% | 7,007,121 |
| Jan 30, 2026 | 30.50 | 35.40 | 30.30 | 34.70 | 34.70 | 8.78% | 6,298,358 |
| Jan 29, 2026 | 38.30 | 38.30 | 30.10 | 31.90 | 31.90 | -19.44% | 8,019,136 |
| Jan 28, 2026 | 42.75 | 43.30 | 38.90 | 39.60 | 39.60 | -3.88% | 5,044,133 |
| Jan 27, 2026 | 40.55 | 41.30 | 39.00 | 41.20 | 41.20 | 0.98% | 4,874,370 |
| Jan 26, 2026 | 40.20 | 42.50 | 39.80 | 40.80 | 40.80 | -3.09% | 3,641,183 |
| Jan 23, 2026 | 41.10 | 45.20 | 39.90 | 42.10 | 42.10 | 2.18% | 4,811,494 |
| Jan 22, 2026 | 42.70 | 43.05 | 40.40 | 41.20 | 41.20 | -3.74% | 3,937,361 |
| Jan 21, 2026 | 41.50 | 43.60 | 38.70 | 42.80 | 42.80 | 4.39% | 4,915,074 |
| Jan 20, 2026 | 43.60 | 43.90 | 40.20 | 41.00 | 41.00 | -15.64% | 6,156,058 |
| Jan 16, 2026 | 47.50 | 48.60 | 45.10 | 48.60 | 48.60 | 3.40% | 3,647,516 |
| Jan 15, 2026 | 51.90 | 51.90 | 46.70 | 47.00 | 47.00 | -9.62% | 5,491,202 |
| Jan 14, 2026 | 51.70 | 58.19 | 50.28 | 52.00 | 52.00 | 7.22% | 8,272,174 |
| Jan 13, 2026 | 44.10 | 49.00 | 43.10 | 48.50 | 48.50 | 13.05% | 6,049,788 |
| Jan 12, 2026 | 39.90 | 43.70 | 39.20 | 42.90 | 42.90 | 5.93% | 4,669,285 |
| Jan 9, 2026 | 45.55 | 45.80 | 39.50 | 40.50 | 40.50 | -11.38% | 6,340,365 |
| Jan 8, 2026 | 41.35 | 47.75 | 40.10 | 45.70 | 45.70 | 6.03% | 6,697,781 |
| Jan 7, 2026 | 44.05 | 47.50 | 41.45 | 43.10 | 43.10 | 4.36% | 6,389,101 |
| Jan 6, 2026 | 46.00 | 46.10 | 39.10 | 41.30 | 41.30 | -7.81% | 5,912,696 |
| Jan 5, 2026 | 44.20 | 46.50 | 42.90 | 44.80 | 44.80 | 9.54% | 5,126,989 |
| Jan 2, 2026 | 39.80 | 42.80 | 37.30 | 40.90 | 40.90 | 6.23% | 4,805,747 |
| Dec 31, 2025 | 40.60 | 41.00 | 38.10 | 38.50 | 38.50 | -4.47% | 3,498,791 |
| Dec 30, 2025 | 40.60 | 42.40 | 39.70 | 40.30 | 40.30 | 0.25% | 3,389,531 |
| Dec 29, 2025 | 41.50 | 44.30 | 40.20 | 40.20 | 40.20 | -4.51% | 3,638,849 |
| Dec 26, 2025 | 42.90 | 42.90 | 39.70 | 42.10 | 42.10 | -0.47% | 2,414,216 |
| Dec 24, 2025 | 41.40 | 42.60 | 40.30 | 42.30 | 42.30 | 0.95% | 1,457,252 |
| Dec 23, 2025 | 44.30 | 44.55 | 41.20 | 41.90 | 41.90 | -8.11% | 3,685,144 |
| Dec 22, 2025 | 48.20 | 49.00 | 45.20 | 45.60 | 45.60 | - | 3,257,613 |
| Dec 19, 2025 | 45.10 | 47.40 | 44.10 | 45.60 | 45.60 | 7.55% | 3,422,424 |
| Dec 18, 2025 | 47.60 | 48.55 | 42.00 | 42.40 | 42.40 | -2.97% | 3,957,272 |
| Dec 17, 2025 | 47.80 | 49.75 | 43.50 | 43.70 | 43.70 | -8.19% | 3,868,628 |
| Dec 16, 2025 | 46.50 | 49.90 | 44.75 | 47.60 | 47.60 | 6.25% | 3,976,818 |
| Dec 15, 2025 | 53.20 | 53.50 | 43.90 | 44.80 | 44.80 | -16.26% | 4,906,270 |
| Dec 12, 2025 | 57.80 | 59.10 | 53.50 | 53.50 | 53.50 | -7.92% | 2,813,322 |
| Dec 11, 2025 | 55.90 | 58.20 | 50.50 | 58.10 | 58.10 | -1.36% | 4,951,802 |
| Dec 10, 2025 | 62.10 | 63.20 | 57.41 | 58.90 | 58.90 | -4.69% | 4,124,184 |
| Dec 9, 2025 | 57.10 | 67.90 | 56.10 | 61.80 | 61.80 | 5.46% | 5,119,908 |
| Dec 8, 2025 | 57.60 | 59.70 | 55.10 | 58.60 | 58.60 | 5.02% | 2,779,679 |
| Dec 5, 2025 | 58.55 | 59.80 | 54.00 | 55.80 | 55.80 | -7.62% | 4,478,925 |
| Dec 4, 2025 | 60.70 | 63.80 | 58.05 | 60.40 | 60.40 | -2.58% | 3,738,354 |
| Dec 3, 2025 | 58.90 | 63.35 | 56.10 | 62.00 | 62.00 | 7.64% | 5,265,672 |