Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 43.70 45.50 40.42 43.08 10,902,108 -1.00(-2.27%)
Jan 08, 2025 45.20 47.60 40.21 44.08 13,407,341 -2.74(-5.85%)
Jan 07, 2025 54.55 56.10 45.00 46.82 15,948,521 -11.83(-20.17%)
Jan 06, 2025 50.45 59.53 46.36 58.65 16,366,213 +11.17(+23.53%)
Jan 03, 2025 38.47 48.33 38.08 47.48 15,462,588 +9.75(+25.84%)
Jan 02, 2025 37.83 40.27 35.86 37.73 11,640,697 +2.55(+7.25%)
Dec 31, 2024 35.18 0 -17.84(-33.65%)
Dec 30, 2024 59.53 59.75 52.62 53.02 10,633,822 -10.94(-17.10%)
Dec 27, 2024 68.63 68.90 61.24 63.96 6,682,060 -4.72(-6.87%)
Dec 26, 2024 72.31 72.86 68.21 68.68 6,062,872 -7.43(-9.76%)
Dec 24, 2024 70.86 76.96 70.16 76.11 6,443,560 +9.53(+14.31%)
Dec 23, 2024 77.26 78.35 65.19 66.58 8,370,746 -14.02(-17.39%)
Dec 20, 2024 62.71 80.60 61.90 80.60 14,342,259 +14.73(+22.36%)
Dec 19, 2024 82.02 83.25 64.32 65.87 12,052,842 -10.10(-13.29%)
Dec 18, 2024 93.23 95.19 70.06 75.97 10,596,521 -17.70(-18.90%)
Dec 17, 2024 107.03 108.54 93.51 93.67 7,967,878 -11.26(-10.73%)
Dec 16, 2024 113.50 119.65 104.11 104.93 11,140,792 -0.52(-0.49%)
Dec 13, 2024 101.25 105.60 95.66 105.45 6,858,204 +7.90(+8.10%)
Dec 12, 2024 108.71 109.39 94.37 97.55 8,081,069 -9.55(-8.92%)
Dec 11, 2024 95.04 107.65 94.76 107.10 8,272,310 +15.55(+16.99%)
Dec 10, 2024 89.17 92.59 81.48 91.55 7,029,611 +5.51(+6.40%)
Dec 09, 2024 99.50 102.50 85.00 86.04 7,311,877 -14.46(-14.39%)
Dec 06, 2024 100.85 105.49 95.57 100.50 8,599,324 +3.95(+4.09%)
Dec 05, 2024 125.49 127.59 93.00 96.55 15,325,835 -10.25(-9.60%)
Dec 04, 2024 94.30 108.53 87.56 106.80 10,013,289 +15.23(+16.63%)
Dec 03, 2024 88.12 100.76 85.78 91.57 7,460,785 -3.01(-3.18%)
Dec 02, 2024 101.80 104.27 92.01 94.58 6,966,992 -4.09(-4.15%)
Nov 29, 2024 109.00 114.90 95.82 98.67 7,926,683 -1.77(-1.76%)
Nov 27, 2024 100.00 104.77 92.46 100.44 11,835,060 +17.15(+20.59%)
Nov 26, 2024 100.65 111.11 75.65 83.29 13,672,425 -29.53(-26.17%)
Nov 25, 2024 141.32 141.32 105.73 112.82 10,990,913 -16.11(-12.50%)
Nov 22, 2024 119.12 148.10 114.44 128.93 10,394,302 +10.42(+8.79%)
Nov 21, 2024 215.71 220.99 105.21 118.51 21,083,168 -53.29(-31.02%)
Nov 20, 2024 164.20 191.30 160.30 171.80 11,816,181 +29.64(+20.85%)
Nov 19, 2024 118.00 153.50 113.00 142.16 9,108,557 +27.20(+23.66%)
Nov 18, 2024 94.33 116.78 91.11 114.96 7,170,204 +23.44(+25.61%)
Nov 15, 2024 89.55 96.50 83.26 91.52 4,564,837 +6.30(+7.39%)
Nov 14, 2024 92.93 95.77 80.42 85.22 4,562,145 -0.08(-0.09%)
Nov 13, 2024 107.56 116.97 82.02 85.30 8,938,629 -16.68(-16.36%)
Nov 12, 2024 89.62 104.00 84.77 101.98 9,013,363 +9.37(+10.12%)
Nov 11, 2024 73.45 98.00 71.56 92.61 7,789,878 +31.40(+51.30%)
Nov 08, 2024 63.74 65.35 57.77 61.21 4,471,729 -0.26(-0.42%)
Nov 07, 2024 55.26 65.80 53.71 61.47 4,775,417 +5.56(+9.94%)
Nov 06, 2024 57.03 57.13 50.10 55.91 4,732,347 +11.60(+26.18%)
Nov 05, 2024 46.53 50.32 43.50 44.31 3,574,534 +1.63(+3.82%)
Nov 04, 2024 44.24 45.98 41.80 42.68 2,371,408 -2.65(-5.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.