Dark

MST
Defiance Leveraged Long Income MSTR ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:54:30 PM EDT

15.96USD+8.942%(+1.31)101,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:16:30 AM EDT

15.95USD+6.618%(+0.99)0

After-hours

Oct 1, 2026 4:31:30 PM EDT

15.76USD-1.253%(-0.20)601

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	14.7800	16.050000	14.6202	15.9245	+8.726%	101,165	0.000%
2026-09-30	15.9600	16.320000	14.4823	14.6465	-2.035%	59,607	+8.726%
2026-09-29	16.2000	16.200000	14.6000	14.9508	-2.854%	57,974	+6.513%
2026-09-28	15.5000	16.120100	15.1500	15.3900	-2.072%	40,364	+3.473%
2026-09-25	16.4100	16.410000	15.5000	15.7156	-3.324%	57,370	+1.329%
2026-09-24	16.1200	16.700000	15.6500	16.2559	-1.120%	57,317	-2.039%
2026-09-23	17.2700	17.550000	16.2900	16.4400	-5.381%	97,543	-3.136%
2026-09-22	17.4600	18.100000	17.3750	17.3750	-1.558%	99,547	-8.348%
2026-09-21	17.0800	17.785000	16.9910	17.6500	+16.425%	180,186	-9.776%
2026-09-18	12.5900	15.160000	12.5300	15.1600	+27.075%	199,133	+5.043%
2026-09-17	11.5700	12.030000	11.2900	11.9300	+8.751%	101,518	+33.483%
2026-09-16	11.4800	11.540000	10.5100	10.9700	-5.431%	247,245	+45.164%
2026-09-15	11.9000	12.150000	10.8800	11.6000	-9.120%	183,068	+37.280%
2026-09-14	11.8500	12.820000	11.8500	12.7641	+7.623%	74,126	+24.760%
2026-09-11	11.8100	13.000000	11.5706	11.8600	+3.421%	107,683	+34.271%
2026-09-10	11.4400	11.960000	11.1600	11.4677	-5.925%	88,580	+38.864%
2026-09-09	13.7900	13.790000	12.1800	12.1900	-5.941%	87,186	+30.636%
2026-09-08	13.5700	13.570000	12.7501	12.9600	-8.013%	99,377	+22.874%
2026-09-04	12.9400	14.285000	12.9400	14.0889	-2.160%	85,505	+13.029%
2026-09-03	11.8800	14.400000	11.8201	14.4000	+30.909%	264,030	+10.587%
2026-09-02	11.1700	11.270000	10.7500	11.0000	-3.930%	59,032	+44.768%
2026-09-01	11.9800	12.180000	11.3000	11.4500	-10.547%	138,976	+39.079%
2026-08-31	12.1700	12.840000	11.6100	12.8000	+7.768%	99,812	+24.410%
2026-08-28	13.2600	13.470000	11.6860	11.8774	-13.932%	142,246	+34.074%
2026-08-27	12.1700	14.185000	12.0000	13.8000	+17.447%	145,643	+15.395%
2026-08-26	11.7400	12.030000	11.3650	11.7500	-4.781%	82,106	+35.528%
2026-08-25	11.1300	12.620000	11.0650	12.3400	+5.470%	160,576	+29.048%
2026-08-24	11.4500	12.500000	11.2000	11.7000	+5.405%	247,940	+36.107%
2026-08-21	11.2500	11.560000	10.7550	11.1000	+9.252%	128,176	+43.464%
2026-08-20	10.3600	10.400000	9.6100	10.1600	+13.393%	206,255	+56.737%
2026-08-19	7.7300	9.280000	7.7300	8.9600	+18.675%	231,200	+77.729%
2026-08-18	8.0300	8.190000	7.5500	7.5500	-8.452%	92,979	+110.921%
2026-08-17	7.7300	8.305000	7.6700	8.2470	+7.467%	101,336	+93.094%
2026-08-14	8.0400	8.040000	7.5000	7.6740	-8.643%	353,675	+107.512%
2026-08-13	8.0000	8.600000	7.9150	8.4000	+4.849%	164,435	+89.577%
2026-08-12	8.3800	8.415100	7.9400	8.0115	-2.707%	67,840	+98.771%
2026-08-11	8.4300	8.650000	8.1400	8.2344	-2.320%	47,389	+93.390%
2026-08-10	8.7500	8.950000	8.2635	8.4300	-3.777%	117,935	+88.903%
2026-08-07	8.8500	9.311500	8.4100	8.7609	+4.862%	77,916	+81.768%
2026-08-06	8.2400	8.530000	8.1300	8.3547	-1.709%	44,567	+90.605%
2026-08-05	8.3005	8.620000	8.2490	8.5000	-0.263%	48,503	+87.347%
2026-08-04	7.9500	8.540000	7.9000	8.5224	+5.241%	108,838	+86.855%
2026-08-03	7.7800	8.200000	7.5900	8.0980	+2.766%	69,261	+96.647%
2026-07-31	8.0300	8.130000	7.1900	7.8800	-5.834%	82,120	+102.088%
2026-07-30	7.9800	8.429000	7.9376	8.3682	+7.696%	49,547	+90.298%
2026-07-29	8.2400	8.720000	7.7702	7.7702	-6.358%	72,360	+104.943%
2026-07-28	8.2400	8.580000	7.8300	8.2978	-4.075%	53,307	+91.912%
2026-07-27	8.0300	8.710000	8.0200	8.6503	+12.453%	57,322	+84.092%
2026-07-24	7.9300	7.930000	7.3500	7.6924	-3.195%	65,465	+107.016%
2026-07-23	8.3700	8.400000	7.7299	7.9463	-9.495%	98,433	+100.401%
2026-07-22	8.7800	8.980000	8.5000	8.7800	-4.071%	69,911	+81.372%
2026-07-21	9.1100	9.560000	8.8700	9.1526	+6.985%	130,172	+73.989%
2026-07-20	8.2200	8.959900	8.1600	8.5550	+4.841%	54,211	+86.143%
2026-07-17	7.5000	8.209992	7.3550	8.1600	+2.361%	56,024	+95.153%
2026-07-16	8.1000	8.180000	7.8600	7.9718	-5.371%	47,396	+99.760%
2026-07-15	8.7600	9.000000	8.2700	8.4243	-0.993%	78,183	+89.031%
2026-07-14	8.1000	8.530000	7.9649	8.5088	+10.280%	63,384	+87.153%
2026-07-13	7.6500	7.910000	7.4450	7.7156	-4.629%	87,113	+106.394%
2026-07-10	8.7000	8.790000	7.9400	8.0901	+1.380%	71,884	+96.839%
2026-07-09	7.8900	8.390000	7.8400	7.9800	+0.504%	67,315	+99.555%
2026-07-08	7.9200	8.100000	7.6050	7.9400	-7.447%	90,389	+100.560%
2026-07-07	8.9400	9.460000	8.5290	8.5789	-6.300%	73,191	+85.624%
2026-07-06	8.3600	9.699900	8.1300	9.1557	+0.391%	75,445	+73.930%
2026-07-02	8.8100	9.630000	8.6400	9.1200	+13.675%	199,061	+74.611%
2026-07-01	7.2200	8.695000	7.1100	8.0229	+11.429%	84,481	+98.488%
2026-06-30	7.1200	7.399900	6.7000	7.2000	-10.891%	386,301	+121.174%
2026-06-29	7.1200	8.280100	6.6900	8.0800	+22.610%	128,628	+97.085%
2026-06-26	6.7200	7.370000	6.5300	6.5900	-6.657%	110,048	+141.646%
2026-06-25	8.7800	8.780000	6.9800	7.0600	-18.769%	361,578	+125.559%
2026-06-24	10.3900	10.410000	8.3362	8.6913	-19.226%	146,924	+83.223%
2026-06-23	11.2400	11.479900	10.7200	10.7600	-9.275%	104,298	+47.997%
2026-06-22	13.3600	13.590000	11.4700	11.8600	-5.164%	85,032	+34.271%
2026-06-18	13.6700	13.670000	11.4600	12.5058	-7.020%	147,340	+27.337%
2026-06-17	14.9300	15.310000	13.3900	13.4500	-10.458%	91,541	+18.398%
2026-06-16	16.3300	16.780000	15.0200	15.0209	-10.216%	105,757	+6.016%
2026-06-15	17.3500	17.870000	16.7100	16.7300	+10.066%	67,688	-4.815%
2026-06-12	14.3400	16.170000	13.8904	15.2000	+4.804%	147,665	+4.766%
2026-06-11	13.5600	14.610000	13.0700	14.5032	+7.591%	91,178	+9.800%
2026-06-10	13.6000	14.530000	13.4300	13.4800	-3.645%	144,984	+18.134%
2026-06-09	15.4400	15.850000	13.3250	13.9900	-14.434%	204,408	+13.828%
2026-06-08	16.2100	16.740000	15.4200	16.3500	+9.732%	62,717	-2.602%
2026-06-05	15.7700	16.058400	13.4200	14.9000	-12.916%	162,643	+6.876%
2026-06-04	16.8300	17.800000	16.4200	17.1100	+3.446%	80,338	-6.929%
2026-06-03	18.9100	19.526200	16.3900	16.5400	-15.310%	131,758	-3.721%
2026-06-02	21.2500	21.250000	18.7250	19.5300	-16.461%	179,025	-18.461%
2026-06-01	23.4300	24.460000	21.9700	23.3784	-10.507%	53,642	-31.884%
2026-05-29	23.0800	26.865000	22.8010	26.1232	+9.394%	53,319	-39.041%
2026-05-28	22.9600	24.365000	21.5600	23.8800	-3.136%	71,280	-33.314%
2026-05-27	25.2700	25.610000	24.5400	24.6531	-7.186%	63,290	-35.406%
2026-05-26	26.9300	28.472500	26.3950	26.5617	+0.309%	55,818	-40.047%
2026-05-22	27.8800	28.375000	26.3800	26.4800	-6.138%	89,321	-39.862%
2026-05-21	27.8700	29.100000	27.4500	28.2116	-0.872%	46,850	-43.553%
2026-05-20	28.4500	29.465000	28.1200	28.4599	+0.414%	43,567	-44.046%
2026-05-19	28.0000	29.330000	28.0000	28.3427	-1.872%	54,759	-43.814%
2026-05-18	30.8200	31.540000	27.4700	28.8835	-10.963%	119,850	-44.866%
2026-05-15	34.0900	34.090000	31.3500	32.4400	-9.539%	70,789	-50.911%
2026-05-14	32.7600	37.470000	31.6200	35.8609	+9.166%	65,047	-55.594%
2026-05-13	34.1500	34.150000	32.0226	32.8500	-6.828%	96,969	-51.524%
2026-05-12	37.7400	37.850000	33.8500	35.2572	-9.874%	42,660	-54.833%
2026-05-11	36.9500	39.500000	35.0600	39.1200	+8.239%	46,213	-59.293%
2026-05-08	34.0500	36.270000	33.7130	36.1422	+5.380%	46,858	-55.939%
2026-05-07	35.5500	35.570000	32.9300	34.2970	-5.711%	61,063	-53.569%
2026-05-06	35.7800	36.810000	34.8650	36.3744	-1.478%	56,128	-56.221%
2026-05-05	37.8800	37.880000	35.7600	36.9200	+3.055%	59,703	-56.868%
2026-05-04	34.9000	36.500000	34.1000	35.8254	+5.836%	57,805	-55.550%
2026-05-01	32.2300	34.180000	31.8300	33.8500	+11.389%	53,162	-52.956%
2026-04-30	28.8400	30.650000	28.6000	30.3889	+9.130%	36,718	-47.598%
2026-04-29	30.3700	30.370000	27.5150	27.8466	-9.313%	80,901	-42.813%
2026-04-28	29.9700	30.870000	28.6550	30.7064	-3.696%	68,409	-48.139%
2026-04-27	32.4200	34.000000	31.5000	31.8849	-2.013%	23,288	-50.056%
2026-04-24	34.0800	34.080000	31.9900	32.5400	-1.988%	20,859	-51.062%
2026-04-23	34.7400	35.515000	32.8350	33.2000	-6.215%	40,042	-52.035%
2026-04-22	34.1900	36.600000	34.1900	35.4000	+15.010%	252,187	-55.016%
2026-04-21	32.7300	33.800000	30.7000	30.7800	-7.018%	55,866	-48.263%
2026-04-20	30.3000	33.103300	29.6700	33.1033	+4.131%	53,560	-51.895%
2026-04-17	27.8400	33.650000	27.6300	31.7900	+20.691%	176,998	-49.907%
2026-04-16	24.5200	26.340000	23.5600	26.3400	+6.761%	38,664	-39.543%
2026-04-15	23.6600	24.780000	22.9800	24.6720	+6.228%	39,936	-35.455%
2026-04-14	23.4000	24.990000	23.1100	23.2256	+6.458%	78,585	-31.436%
2026-04-13	20.0900	21.825000	19.8700	21.8167	+4.787%	140,520	-27.008%
2026-04-10	21.2200	21.350000	20.6900	20.8200	-0.545%	50,633	-23.513%
2026-04-09	20.7900	21.760000	20.2900	20.9340	+0.281%	65,907	-23.930%
2026-04-08	22.2100	22.320000	20.5900	20.8753	+4.887%	101,394	-23.716%
2026-04-07	20.6400	20.640000	19.3239	19.9026	-5.451%	73,660	-19.988%
2026-04-06	20.2500	21.135000	19.9842	21.0500	+11.258%	39,097	-24.349%
2026-04-02	18.8100	19.620000	17.8500	18.9200	-4.783%	137,793	-15.832%
2026-04-01	20.8000	20.800000	19.5500	19.8705	-3.325%	49,955	-19.859%
2026-03-31	20.1100	20.610000	18.5500	20.5540	+4.608%	55,953	-22.524%
2026-03-30	21.5700	21.875000	19.5001	19.6486	-6.104%	65,919	-18.954%
2026-03-27	22.3000	22.300000	20.2200	20.9259	-9.600%	38,132	-23.901%
2026-03-26	24.1600	24.720000	23.1480	23.1480	-6.511%	39,718	-31.206%
2026-03-25	25.1300	26.100000	24.3000	24.7600	+1.888%	39,014	-35.685%
2026-03-24	24.9800	25.410000	23.7600	24.3013	-2.428%	63,312	-34.471%
2026-03-23	25.0000	25.390000	23.7800	24.9060	+2.972%	78,552	-36.062%
2026-03-20	25.2700	25.410000	23.6950	24.1871	-3.556%	55,207	-34.161%
2026-03-19	24.6400	25.480000	23.8000	25.0789	-3.949%	68,183	-36.502%
2026-03-18	27.3000	27.685000	25.7950	26.1100	-9.246%	83,888	-39.010%
2026-03-17	27.4400	29.505000	27.2650	28.7700	+3.008%	89,972	-44.649%
2026-03-16	27.3700	28.212100	26.7400	27.9300	+9.465%	110,295	-42.984%
2026-03-13	26.4600	27.475000	25.2700	25.5150	+2.388%	116,668	-37.588%
2026-03-12	24.8500	25.188100	23.7650	24.9200	-1.111%	87,453	-36.098%
2026-03-11	25.5500	26.320000	24.2200	25.2000	-1.381%	58,889	-36.808%
2026-03-10	26.8100	26.845000	24.8500	25.5528	-0.804%	79,164	-37.680%
2026-03-09	24.7800	26.110000	24.6400	25.7600	+6.667%	61,849	-38.181%
2026-03-06	24.7100	25.075400	23.5200	24.1500	-8.730%	124,169	-34.060%
2026-03-05	28.0700	28.560000	25.6900	26.4600	-7.125%	88,646	-39.817%
2026-03-04	27.3000	29.610000	27.3000	28.4900	+14.416%	63,012	-44.105%
2026-03-03	25.2000	25.970000	23.4507	24.9004	-5.645%	54,231	-36.047%
2026-03-02	23.7300	27.230000	23.7300	26.3900	+9.275%	117,746	-39.657%
2026-02-27	24.1500	24.360000	23.4514	24.1500	-3.361%	41,689	-34.060%
2026-02-26	25.2000	25.620000	23.5900	24.9900	-2.459%	81,794	-36.277%
2026-02-25	24.0100	26.300400	23.6600	25.6200	+12.963%	97,272	-37.843%
2026-02-24	21.7700	23.310000	20.6500	22.6800	-0.461%	112,774	-29.786%
2026-02-23	23.8700	24.430000	22.3300	22.7850	-8.310%	64,277	-30.110%
2026-02-20	24.6400	26.250000	24.2900	24.8500	+2.723%	64,741	-35.918%
2026-02-19	22.1900	24.360000	21.5600	24.1913	+6.172%	57,742	-34.173%
2026-02-18	23.8700	24.983000	22.2600	22.7850	-7.000%	66,202	-30.110%
2026-02-17	24.5000	25.410000	23.3779	24.5000	-5.787%	54,667	-35.002%
2026-02-13	23.5900	26.320000	23.0720	26.0050	+17.563%	62,876	-38.764%
2026-02-12	24.0100	24.010000	21.4200	22.1200	-5.105%	108,192	-28.009%
2026-02-11	25.6900	25.690000	22.7500	23.3100	-10.484%	64,984	-31.684%
2026-02-10	26.3900	28.000000	25.9700	26.0400	-6.533%	116,853	-38.846%
2026-02-09	24.1500	28.241500	23.1700	27.8600	+4.737%	96,430	-42.841%
2026-02-06	20.3700	27.230000	20.2650	26.6000	+49.606%	172,843	-40.133%
2026-02-05	22.9600	23.495500	16.5900	17.7800	-32.447%	177,699	-10.436%
2026-02-04	26.9500	26.950000	23.2400	26.3200	-8.286%	121,897	-39.497%
2026-02-03	31.8500	31.850000	25.8307	28.6979	-8.654%	116,924	-44.510%
2026-02-02	31.5000	34.825000	30.8350	31.4167	-12.237%	43,476	-49.312%
2026-01-30	31.5000	36.316000	31.2200	35.7973	+9.271%	51,454	-55.515%
2026-01-29	39.3400	39.340000	31.0450	32.7600	-19.310%	124,005	-51.390%
2026-01-28	43.4000	43.680000	39.9000	40.6000	-4.918%	39,530	-60.777%
2026-01-27	42.0000	42.700000	40.3900	42.7000	+1.657%	63,709	-62.706%
2026-01-26	41.5450	43.540000	41.0200	42.0042	-2.588%	52,962	-62.088%
2026-01-23	42.0000	45.990000	40.8800	43.1200	+2.326%	55,892	-63.069%
2026-01-22	43.4000	43.645000	41.3462	42.1400	-2.903%	44,308	-62.210%
2026-01-21	42.4900	44.240000	39.7950	43.4000	+2.310%	61,839	-63.308%
2026-01-20	44.8000	45.115000	41.6822	42.4200	-14.164%	92,280	-62.460%
2026-01-16	48.7900	49.490000	46.0600	49.4200	+2.319%	117,809	-67.777%
2026-01-15	52.5700	52.570000	48.1950	48.3000	-7.754%	55,502	-67.030%
2026-01-14	51.4500	58.170000	50.8200	52.3600	+4.762%	99,741	-69.587%
2026-01-13	45.8150	50.260000	45.0450	49.9800	+11.737%	142,571	-68.138%
2026-01-12	42.4900	45.430000	41.3770	44.7300	+5.272%	78,946	-64.399%
2026-01-09	46.8300	46.970000	41.3000	42.4900	-9.538%	117,549	-62.522%
2026-01-08	44.1000	48.370000	42.7000	46.9700	+4.844%	75,178	-66.096%
2026-01-07	45.5000	48.650000	43.5302	44.8000	+1.426%	57,307	-64.454%
2026-01-06	48.3700	48.370000	42.1400	44.1700	-6.519%	101,939	-63.947%
2026-01-05	46.7600	48.510000	45.6393	47.2500	+8.521%	60,592	-66.297%
2026-01-02	42.0700	45.150000	39.7600	43.5400	+6.325%	44,945	-63.426%
2025-12-31	42.9800	43.057000	40.6700	40.9500	-5.949%	49,953	-61.112%
2025-12-30	43.6800	45.150000	42.7000	43.5400	+0.647%	31,888	-63.426%
2025-12-29	44.5200	46.690000	43.1900	43.2600	-3.588%	36,435	-63.189%
2025-12-26	45.6400	45.640000	42.3108	44.8700	+0.145%	27,219	-64.510%
2025-12-24	43.9600	44.979200	42.9471	44.8049	-0.610%	20,109	-64.458%
2025-12-23	47.3900	47.505500	44.3450	45.0800	-6.667%	50,560	-64.675%
2025-12-22	50.4350	51.310000	48.0900	48.3000	+0.291%	34,757	-67.030%
2025-12-19	47.6700	50.050000	46.7250	48.1600	+7.668%	36,858	-66.934%
2025-12-18	50.0500	51.065000	44.4514	44.7300	-3.182%	44,950	-64.399%
2025-12-17	50.4700	52.045000	46.0600	46.2000	-9.091%	81,764	-65.531%
2025-12-16	49.2100	52.761100	47.8079	50.8200	+6.452%	31,083	-68.665%
2025-12-15	55.9300	56.126700	47.0050	47.7400	-15.068%	55,000	-66.643%
2025-12-12	59.5700	60.515000	56.0700	56.2100	-5.751%	20,666	-71.670%
2025-12-11	57.5400	59.640000	52.7807	59.6400	-0.699%	35,099	-73.299%
2025-12-10	62.5800	63.000000	58.7748	60.0600	-6.230%	60,322	-73.486%
2025-12-09	59.7100	69.093500	59.1500	64.0500	+4.931%	61,536	-75.137%
2025-12-08	60.2000	62.160000	57.6800	61.0400	+4.306%	76,990	-73.911%
2025-12-05	61.0400	61.460000	56.5628	58.5200	-5.000%	59,108	-72.788%
2025-12-04	62.1600	63.980000	59.6400	61.6000	-2.004%	45,681	-74.149%
2025-12-03	60.2000	63.840000	57.8200	62.8600	-1.965%	68,089	-74.667%
2025-12-02	61.0400	66.920000	61.0400	64.1200	+12.255%	68,658	-75.165%
2025-12-01	55.4400	57.400000	47.0400	57.1200	-5.556%	71,048	-72.121%
2025-11-28	63.8400	65.800000	59.3600	60.4800	+0.465%	67,390	-73.670%
2025-11-26	58.5200	62.683600	56.7504	60.2000	+2.871%	37,038	-73.547%
2025-11-25	59.6400	61.266800	56.2800	58.5200	-6.696%	51,692	-72.788%
2025-11-24	58.8000	63.000000	54.8800	62.7200	+10.074%	66,966	-74.610%
2025-11-21	58.5200	64.120000	55.4400	56.9800	-7.078%	103,400	-72.052%
2025-11-20	72.5200	73.080000	57.6800	61.3200	-10.246%	84,556	-74.030%
2025-11-19	81.4800	81.648000	64.8200	68.3200	-20.779%	89,393	-76.691%
2025-11-18	78.4000	91.000000	78.4000	86.2400	+10.000%	44,563	-81.535%
2025-11-17	80.3600	84.557200	73.6400	78.4000	-3.448%	51,874	-79.688%
2025-11-14	82.6000	89.238800	77.0000	81.2000	-8.805%	76,216	-80.389%
2025-11-13	102.7600	104.717200	87.9200	89.0400	-14.054%	48,320	-82.115%
2025-11-12	113.9600	113.960000	99.1172	103.6000	-7.035%	34,645	-84.629%
2025-11-11	116.2000	118.020000	110.6000	111.4400	-5.463%	20,114	-85.710%
2025-11-10	129.3600	129.640000	114.2400	117.8800	-3.881%	37,425	-86.491%
2025-11-07	109.2000	123.200000	102.4212	122.6400	+2.336%	130,719	-87.015%
2025-11-06	135.2400	135.240000	117.8800	119.8400	-13.185%	32,346	-86.712%
2025-11-05	134.1200	138.320000	129.9200	138.0400	+3.789%	19,739	-88.464%
2025-11-04	141.9600	144.972800	132.1572	133.0000	-12.684%	27,469	-88.027%
2025-11-03	152.3200	157.360000	147.0000	152.3200	-3.203%	23,544	-89.545%
2025-10-31	156.8000	163.800000	150.1164	157.3600	+12.176%	21,056	-89.880%
2025-10-30	159.0400	159.320000	140.0000	140.2800	-14.941%	29,007	-88.648%
2025-10-29	174.4400	176.120000	162.6800	164.9200	-7.390%	35,213	-90.344%
2025-10-28	189.5600	191.343600	177.2400	178.0800	-6.056%	14,757	-91.058%
2025-10-27	193.7600	194.320000	187.3060	189.5600	+3.582%	45,403	-91.599%
2025-10-24	183.6800	184.520000	178.9200	183.0052	+3.416%	9,603	-91.298%
2025-10-23	177.2400	180.880000	169.5400	176.9600	+2.597%	19,332	-91.001%
2025-10-22	186.4800	190.876000	166.8800	172.4800	-12.994%	22,377	-90.767%
2025-10-21	189.0000	202.440000	187.6000	198.2400	+2.758%	14,380	-91.967%
2025-10-20	193.4800	202.160000	190.4000	192.9200	+4.394%	12,717	-91.746%
2025-10-17	172.7600	188.160000	172.7600	184.8000	+3.774%	19,167	-91.383%
2025-10-16	198.8000	200.480000	175.7924	178.0800	-8.489%	31,310	-91.058%
2025-10-15	203.2800	209.160000	192.9200	194.6000	-4.533%	20,905	-91.817%
2025-10-14	203.2800	217.369600	198.2400	203.8400	-7.614%	20,641	-92.188%
2025-10-13	211.1200	220.920000	204.1200	220.6400	+6.199%	25,241	-92.783%
2025-10-10	233.8000	233.800000	205.3800	207.7600	-9.512%	25,791	-92.335%
2025-10-09	239.9600	240.623600	226.6600	229.6000	-5.855%	16,206	-93.064%
2025-10-08	250.6000	250.600000	232.4000	243.8800	-2.245%	27,387	-93.470%
2025-10-07	289.8000	289.800000	246.9600	249.4800	-14.162%	34,457	-93.617%
2025-10-06	295.4000	296.800000	284.2000	290.6400	+3.490%	15,314	-94.521%
2025-10-03	279.1600	289.800000	269.3600	280.8400	-0.199%	18,822	-94.330%
2025-10-02	274.1200	281.400000	264.8856	281.4000	+8.181%	16,641	-94.341%
2025-10-01	254.8000	266.840000	253.9600	260.1200	+4.499%	39,354	-93.878%
2025-09-30	246.6800	251.428800	241.9200	248.9200	-1.550%	16,907	-93.603%
2025-09-29	238.5600	254.520000	235.2000	252.8400	+8.534%	17,975	-93.702%
2025-09-26	222.6000	234.360000	217.0000	232.9600	+5.316%	17,974	-93.164%
2025-09-25	246.6800	246.680000	208.0400	221.2000	-13.943%	30,746	-92.801%
2025-09-24	269.0800	277.177600	256.4800	257.0400	-4.475%	18,496	-93.805%
2025-09-23	283.3600	285.320000	268.8000	269.0800	-4.187%	23,595	-94.082%
2025-09-22	282.5200	288.400000	269.9200	280.8400	-4.567%	23,022	-94.330%
2025-09-19	299.8800	308.000000	281.6800	294.2800	-2.685%	20,055	-94.589%
2025-09-18	286.4400	315.280000	286.1600	302.4000	+8.434%	44,602	-94.734%
2025-09-17	285.6000	293.042400	268.8000	278.8800	-4.139%	13,483	-94.290%
2025-09-16	281.4000	290.920000	275.5200	290.9200	+4.004%	17,558	-94.526%
2025-09-15	281.6800	284.200000	268.2400	279.7200	-1.803%	15,238	-94.307%
2025-09-12	279.7200	291.200000	278.3200	284.8552	+3.178%	11,671	-94.410%
2025-09-11	276.0800	280.761600	270.6788	276.0800	+0.203%	10,330	-94.232%
2025-09-10	285.6000	296.240000	268.8000	275.5200	-2.863%	14,633	-94.220%
2025-09-09	286.1600	287.840000	276.6400	283.6400	-0.491%	10,638	-94.386%
2025-09-08	280.5600	288.960000	271.6000	285.0400	-2.584%	11,788	-94.413%
2025-09-05	289.5200	293.720000	267.4000	292.6000	+5.025%	20,551	-94.558%
2025-09-04	283.0800	286.720000	263.4800	278.6000	-1.874%	14,976	-94.284%
2025-09-03	301.8400	304.080000	279.1600	283.9200	-6.630%	18,225	-94.391%
2025-09-02	294.2800	314.160000	289.8000	304.0800	+3.330%	13,327	-94.763%
2025-08-29	295.1200	303.142000	290.9200	294.2800	-2.595%	9,865	-94.589%
2025-08-28	316.1200	317.240000	298.5444	302.1200	-1.998%	11,912	-94.729%
2025-08-27	320.0400	322.994000	307.1600	308.2800	-5.897%	11,165	-94.834%
2025-08-26	311.0800	328.997200	309.6800	327.6000	+4.464%	16,018	-95.139%
2025-08-25	317.8000	327.320000	307.4400	313.6000	-7.514%	16,048	-94.922%
2025-08-22	301.0000	339.640000	295.4000	339.0800	+11.203%	25,132	-95.304%
2025-08-21	308.5600	314.160000	299.3200	304.9200	-3.714%	10,172	-94.777%
2025-08-20	307.1600	317.520000	283.0996	316.6800	+2.725%	25,537	-94.971%
2025-08-19	357.0000	358.120000	301.9800	308.2800	-13.647%	36,508	-94.834%
2025-08-18	351.1200	363.717200	346.2872	357.0000	-1.544%	18,181	-95.539%
2025-08-15	375.2000	375.200000	350.3304	362.6000	-3.932%	35,434	-95.608%
2025-08-14	391.4400	392.840000	361.2000	377.4400	-8.237%	38,174	-95.781%
2025-08-13	425.3200	427.840000	398.7200	411.3200	-3.228%	18,411	-96.128%
2025-08-12	435.9600	437.360000	417.2000	425.0400	-2.630%	11,754	-96.253%
2025-08-11	442.4000	458.080000	434.0000	436.5200	+2.297%	20,442	-96.352%
2025-08-08	428.9600	443.086000	415.8000	426.7200	-1.867%	37,418	-96.268%
2025-08-07	414.6800	440.440000	414.5008	434.8400	+6.809%	24,911	-96.338%
2025-08-06	391.7200	408.800000	388.6400	407.1200	+2.178%	22,125	-96.088%
2025-08-05	411.8800	419.720000	393.6800	398.4400	-5.386%	24,579	-96.003%
2025-08-04	393.9600	421.957200	380.8000	421.1200	+10.426%	36,324	-96.219%
2025-08-01	436.2400	439.040000	379.1200	381.3600	-17.704%	52,231	-95.824%
2025-07-31	456.4000	479.080000	451.6400	463.4000	+3.437%	21,110	-96.564%
2025-07-30	449.9600	465.920000	441.5600	448.0000	-0.990%	21,941	-96.445%
2025-07-29	479.0800	479.640000	442.4000	452.4800	-4.152%	46,648	-96.481%
2025-07-28	499.5200	499.800000	471.8000	472.0800	-1.114%	23,111	-96.627%
2025-07-25	476.0000	487.757200	469.5208	477.4000	-4.106%	28,269	-96.664%
2025-07-24	497.0000	507.920000	477.6800	497.8400	+0.965%	24,644	-96.801%
2025-07-23	515.4800	517.924400	476.2800	493.0800	-7.169%	34,938	-96.770%
2025-07-22	536.4800	546.000000	498.9600	531.1600	+0.211%	35,160	-97.002%
2025-07-21	539.0000	551.600000	527.1728	530.0400	+1.556%	20,336	-96.996%
2025-07-18	593.3200	596.120000	519.4000	521.9200	-11.742%	49,805	-96.949%
2025-07-17	590.8000	600.877200	580.7200	591.3600	-1.447%	19,138	-97.307%
2025-07-16	584.0800	602.840000	577.7520	600.0400	+3.427%	25,968	-97.346%
2025-07-15	588.2800	611.800000	576.8000	580.1600	-3.448%	40,547	-97.255%
2025-07-14	590.8000	610.400000	578.3568	600.8800	+6.290%	33,112	-97.350%
2025-07-11	559.7200	572.880000	546.0000	565.3200	+3.911%	42,328	-97.183%
2025-07-10	523.6000	544.600000	520.9400	544.0400	+3.022%	32,537	-97.073%
2025-07-09	500.3600	530.538400	489.4400	528.0800	+5.658%	30,187	-96.984%
2025-07-08	505.4000	509.600000	491.1200	499.8000	+0.734%	23,054	-96.814%
2025-07-07	510.1600	516.600000	495.6000	496.1600	-3.800%	21,146	-96.790%
2025-07-03	511.5600	532.280000	511.2800	515.7600	+0.272%	31,526	-96.912%
2025-07-02	472.9200	519.400000	468.4400	514.3600	+11.672%	33,991	-96.904%
2025-07-01	514.9200	519.540000	460.4880	460.6000	-13.964%	51,334	-96.543%
2025-06-30	504.0000	540.120000	492.6600	535.3600	+7.901%	22,277	-97.025%
2025-06-27	498.9600	519.960000	494.7600	496.1600	-1.171%	17,579	-96.790%
2025-06-26	499.8000	511.341600	496.6780	502.0400	-0.444%	15,552	-96.828%
2025-06-25	497.0000	506.800000	487.4800	504.2800	+3.268%	18,913	-96.842%
2025-06-24	480.7600	502.272400	474.6000	488.3200	+4.808%	22,700	-96.739%
2025-06-23	453.8800	471.800000	445.4800	465.9200	-1.011%	29,132	-96.582%
2025-06-20	478.8000	484.120000	460.6000	470.6800	+0.060%	25,734	-96.617%
2025-06-18	476.2800	482.160000	466.6200	470.4000	-4.491%	20,747	-96.615%
2025-06-17	492.8000	498.400000	472.3600	492.5200	-2.764%	19,780	-96.767%
2025-06-16	516.6000	519.120000	496.9244	506.5200	-0.877%	15,613	-96.856%
2025-06-13	491.1200	512.022000	479.6400	511.0000	+1.955%	31,804	-96.884%
2025-06-12	500.0800	525.000000	488.0820	501.2000	-2.928%	17,089	-96.823%
2025-06-11	526.4000	527.520000	503.8348	516.3200	-3.151%	18,054	-96.916%
2025-06-10	539.5600	539.560000	517.7200	533.1200	-0.418%	32,101	-97.013%
2025-06-09	512.4000	539.560000	504.0000	535.3600	+8.145%	25,508	-97.025%
2025-06-06	500.9200	510.440000	484.6800	495.0400	+2.731%	17,363	-96.783%
2025-06-05	517.1600	518.033600	471.8028	481.8800	-4.707%	18,317	-96.695%
2025-06-04	520.8000	520.800000	499.2400	505.6800	-4.444%	12,912	-96.851%
2025-06-03	514.0800	536.760000	497.5600	529.2000	+6.239%	29,952	-96.991%
2025-06-02	487.4800	509.600000	486.9704	498.1200	+1.310%	10,791	-96.803%
2025-05-30	491.9600	498.058400	465.4636	491.6800	-0.284%	16,521	-96.761%
2025-05-29	494.2000	502.320000	474.8800	493.0800	+2.922%	17,810	-96.770%
2025-05-28	491.6800	492.240000	463.1788	479.0800	-5.417%	16,975	-96.676%
2025-05-27	525.2800	528.360000	485.8000	506.5200	+0.977%	27,644	-96.856%
2025-05-23	563.6400	563.640000	492.2064	501.6200	-14.323%	35,710	-96.825%
2025-05-22	618.2400	645.400000	582.4728	585.4800	-0.759%	16,731	-97.280%
2025-05-21	620.7600	640.080000	571.4800	589.9600	-7.303%	25,590	-97.301%
2025-05-20	628.3200	636.997200	610.9600	636.4400	+1.473%	23,375	-97.498%
2025-05-19	582.4000	629.020000	579.6000	627.2000	+5.016%	11,791	-97.461%
2025-05-16	597.8000	616.823200	565.6000	597.2400	+0.994%	12,455	-97.334%
2025-05-15	631.9600	637.786800	581.0000	591.3600	-8.134%	14,752	-97.307%
2025-05-14	653.2400	667.310000	627.4800	643.7200	-2.087%	10,948	-97.526%
2025-05-13	631.4000	658.000000	609.2800	657.4400	+7.460%	19,764	-97.578%
2025-05-12	656.3200	656.320000	601.7200	611.8000	-4.876%	29,954	-97.397%
2025-05-09	653.2400	678.440000	617.9376	643.1600	+0.174%	22,820	-97.524%
2025-05-08	628.8800	658.560000	620.7600	642.0400	+8.622%	8,840	-97.520%
2025-05-07	588.5600	599.200000	580.7872	591.0800	+3.177%	8,076	-97.306%
2025-05-06	556.0800	578.200000	553.8400	572.8800	-0.338%	11,114	-97.220%
2025-05-05	569.8000	589.120000	542.0800	574.8204	-3.747%	13,132	-97.230%
2025-05-02	591.6400	617.260000	582.4000	597.1952	+233.778%	5,599	-97.333%
2010-10-20	178.9200	178.920000	178.9200	178.9200	+7.395%	4	-91.100%
2010-10-15	166.6000	166.600000	166.6000	166.6000	0.000%	36	-90.441%
2010-10-13	166.6000	166.600000	166.5972	166.6000	+0.849%	46	-90.441%
2010-10-12	166.3200	166.320000	165.1972	165.1972	+5.355%	18	-90.360%
2010-10-11	156.8000	156.800000	156.8000	156.8000	0.000%	71	-89.844%
2010-10-04	167.3336	167.333600	156.8000	156.8000	-2.778%	14	-89.844%
2010-09-28	159.8800	161.280000	159.8800	161.2800	-3.193%	32	-90.126%
2010-09-17	163.5200	166.600000	163.5200	166.6000	+8.379%	89	-90.441%
2010-09-02	153.7200	153.720000	153.7200	153.7200	+2.615%	4	-89.641%
2010-09-01	150.0800	150.080000	149.8028	149.8028	+0.566%	11	-89.370%
2010-08-31	165.2000	165.200000	148.9600	148.9600	-9.292%	14	-89.310%
2010-08-27	162.1200	164.640000	162.1200	164.2200	+9.624%	34	-90.303%
2010-08-04	149.8028	149.802800	149.8028	149.8028	-5.306%	4	-89.370%
2010-07-27	154.0000	158.197200	154.0000	158.1972	+2.707%	18	-89.934%

.dark-mode .TqhJgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqhJgP{ color: #333333; background-color: white; border: 2px solid #333333; }MSTDefiance Leveraged Long Income MSTR ETFstock NASDAQ ETF

MST
Defiance Leveraged Long Income MSTR ETF
stock NASDAQ ETF