Dark

MSTX
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF
stock NASDAQ ETF

At Close

Aug 19, 2026 3:59:59 PM EDT

9.62USD+23.318%(+1.82)14,425,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

8.01USD+2.627%(+0.21)172,615

After-hours

Aug 19, 2026 4:59:30 PM EDT

10.14USD+5.346%(+0.51)136,501

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	8.0100	10.0600	7.9900	9.6300	+23.303%	15,231,406	0.000%
2026-08-18	8.2700	8.5900	7.7301	7.8100	-9.080%	6,835,511	+23.303%
2026-08-17	7.8700	8.7450	7.8300	8.5900	+9.847%	6,574,751	+12.107%
2026-08-14	8.1600	8.1900	7.6100	7.8200	-8.751%	9,936,370	+23.146%
2026-08-13	8.1500	8.8700	8.0727	8.5700	+4.640%	9,820,637	+12.369%
2026-08-12	8.5900	8.7100	8.1400	8.1900	-2.616%	5,300,353	+17.582%
2026-08-11	8.6400	8.9697	8.2450	8.4100	-2.549%	5,993,831	+14.507%
2026-08-10	9.0450	9.2650	8.4450	8.6300	-5.476%	7,135,000	+11.587%
2026-08-07	9.3800	10.1050	8.5650	9.1300	+6.286%	12,334,826	+5.476%
2026-08-06	8.4550	8.8600	8.3400	8.5900	-3.047%	3,570,218	+12.107%
2026-08-05	8.7800	9.0100	8.4750	8.8600	+1.142%	5,190,893	+8.691%
2026-08-04	8.1100	8.8132	8.0200	8.7600	+6.053%	4,155,552	+9.932%
2026-08-03	7.7700	8.4750	7.6100	8.2600	+2.736%	4,374,518	+16.586%
2026-07-31	8.3300	8.3550	7.2900	8.0400	-8.532%	9,538,213	+19.776%
2026-07-30	8.3800	8.9000	8.2550	8.7900	+8.787%	5,768,026	+9.556%
2026-07-29	8.6000	9.2800	8.0800	8.0800	-5.828%	6,866,244	+19.183%
2026-07-28	8.4200	8.9950	8.0399	8.5800	-5.088%	5,567,887	+12.238%
2026-07-27	8.3500	9.1301	8.2700	9.0400	+15.013%	6,745,395	+6.527%
2026-07-24	8.1100	8.2050	7.5401	7.8600	-4.612%	6,393,518	+22.519%
2026-07-23	8.8600	8.9500	7.9900	8.2400	-12.527%	7,912,419	+16.869%
2026-07-22	9.4800	9.8093	9.0800	9.4200	-4.171%	5,382,278	+2.229%
2026-07-21	9.7100	10.3200	9.4550	9.8300	+8.619%	6,535,023	-2.035%
2026-07-20	8.6500	9.5800	8.5400	9.0500	+5.972%	5,831,780	+6.409%
2026-07-17	7.8800	8.7250	7.6804	8.5400	+1.546%	5,827,587	+12.763%
2026-07-16	8.7600	8.8800	8.3050	8.4100	-7.174%	6,882,050	+14.507%
2026-07-15	9.4800	9.8900	8.8599	9.0600	-0.220%	7,158,876	+6.291%
2026-07-14	8.6000	9.1700	8.3900	9.0800	+11.548%	7,086,904	+6.057%
2026-07-13	8.0400	8.4100	7.7700	8.1400	-5.349%	6,207,295	+18.305%
2026-07-10	9.3450	9.6000	8.3600	8.6000	+1.296%	7,209,790	+11.977%
2026-07-09	8.4800	9.0050	8.3001	8.4900	0.000%	7,099,728	+13.428%
2026-07-08	8.4750	8.7000	8.1000	8.4900	-7.415%	8,504,242	+13.428%
2026-07-07	9.8000	10.3600	9.0800	9.1700	-6.904%	9,895,799	+5.016%
2026-07-06	8.7700	10.5800	8.6500	9.8500	+0.203%	11,983,965	-2.234%
2026-07-02	9.6600	10.4500	9.2700	9.8300	+15.240%	13,226,436	-2.035%
2026-07-01	7.5200	9.3998	7.3000	8.5300	+14.651%	13,282,603	+12.896%
2026-06-30	7.2950	7.6672	6.8000	7.4400	-12.264%	14,659,827	+29.435%
2026-06-29	7.3500	8.7650	6.8599	8.4800	+25.444%	11,869,695	+13.561%
2026-06-26	6.9500	7.7000	6.7200	6.7600	-7.776%	9,295,508	+42.456%
2026-06-25	9.1000	9.1000	7.2600	7.3300	-18.646%	11,572,112	+31.378%
2026-06-24	10.8400	10.8997	8.6201	9.0100	-18.756%	12,531,098	+6.881%
2026-06-23	11.7000	11.9800	11.0301	11.0900	-10.709%	4,315,374	-13.165%
2026-06-22	13.9300	14.8500	11.9000	12.4200	-5.046%	4,667,084	-22.464%
2026-06-18	14.3100	14.3500	12.0000	13.0800	-7.562%	7,152,671	-26.376%
2026-06-17	15.7800	16.3822	14.1300	14.1500	-10.159%	4,723,589	-31.943%
2026-06-16	17.5000	18.2000	15.7000	15.7500	-12.646%	3,208,941	-38.857%
2026-06-15	18.6400	19.3999	17.9201	18.0300	+11.434%	4,216,936	-46.589%
2026-06-12	15.0850	17.3849	14.5000	16.1800	+6.238%	4,024,525	-40.482%
2026-06-11	14.3000	15.4900	13.5900	15.2300	+8.091%	5,057,653	-36.770%
2026-06-10	14.3500	15.4500	14.0900	14.0900	-3.294%	3,675,661	-31.654%
2026-06-09	16.1400	16.8600	13.8100	14.5700	-15.829%	5,572,155	-33.905%
2026-06-08	16.9450	17.7899	16.2900	17.3100	+11.390%	3,668,782	-44.367%
2026-06-05	16.5800	16.9500	13.8800	15.5400	-14.144%	9,212,867	-38.031%
2026-06-04	17.4400	18.7100	17.1500	18.1000	+4.323%	4,627,582	-46.796%
2026-06-03	19.7500	20.8400	17.3500	17.3500	-14.406%	5,508,338	-44.496%
2026-06-02	22.4400	22.4500	19.6001	20.2700	-18.068%	7,812,387	-52.491%
2026-06-01	24.3100	26.2150	22.8800	24.7400	-12.082%	3,757,281	-61.075%
2026-05-29	25.0250	29.1000	24.4100	28.1400	+9.836%	2,806,279	-65.778%
2026-05-28	24.7100	26.3200	23.1350	25.6200	-3.357%	3,378,688	-62.412%
2026-05-27	27.3900	27.7390	26.4300	26.5100	-7.372%	2,781,276	-63.674%
2026-05-26	29.1600	31.1400	28.3800	28.6200	0.000%	2,477,391	-66.352%
2026-05-22	30.2600	30.7600	28.4100	28.6200	-6.409%	2,803,012	-66.352%
2026-05-21	30.3000	31.9800	29.6500	30.5800	-1.195%	2,109,905	-68.509%
2026-05-20	30.9500	32.2000	30.0300	30.9500	+1.409%	1,647,050	-68.885%
2026-05-19	30.3800	31.9299	30.1850	30.5200	-2.772%	1,798,571	-68.447%
2026-05-18	32.3100	32.3200	29.5000	31.3900	-11.999%	2,763,104	-69.321%
2026-05-15	37.6750	37.6750	34.1100	35.6700	-10.377%	2,319,740	-73.003%
2026-05-14	36.0100	42.2800	34.8527	39.8000	+9.702%	3,201,515	-75.804%
2026-05-13	38.0000	38.0300	35.2000	36.2800	-6.998%	2,600,298	-73.456%
2026-05-12	41.9400	42.3900	37.0000	39.0100	-11.782%	2,376,055	-75.314%
2026-05-11	41.3200	44.6300	38.4000	44.2200	+9.104%	3,170,584	-78.223%
2026-05-08	36.9850	40.6680	36.4500	40.5300	+8.514%	2,578,773	-76.240%
2026-05-07	39.5600	39.5600	35.7000	37.3500	-7.960%	2,520,821	-74.217%
2026-05-06	39.4600	41.1734	38.3833	40.5800	-0.197%	2,574,828	-76.269%
2026-05-05	41.6200	42.1380	39.2800	40.6600	+3.067%	3,298,600	-76.316%
2026-05-04	38.1900	40.2400	37.1501	39.4500	+7.787%	2,800,656	-75.589%
2026-05-01	34.1700	37.8200	33.6200	36.6000	+13.983%	3,211,368	-73.689%
2026-04-30	30.7300	32.6197	29.7600	32.1100	+8.995%	2,042,315	-70.009%
2026-04-29	32.3500	32.3500	28.7800	29.4600	-8.934%	3,012,260	-67.312%
2026-04-28	31.6600	32.8600	30.0500	32.3500	-4.431%	2,780,271	-70.232%
2026-04-27	34.4000	36.5000	33.2099	33.8500	-2.224%	2,768,816	-71.551%
2026-04-24	37.0000	37.1800	33.8000	34.6200	-1.787%	2,361,370	-72.184%
2026-04-23	36.7500	38.8900	34.9000	35.2500	-7.747%	4,028,322	-72.681%
2026-04-22	36.6100	39.7900	36.5900	38.2100	+18.628%	7,360,154	-74.797%
2026-04-21	34.9000	35.9000	32.1301	32.2100	-8.286%	4,263,642	-70.102%
2026-04-20	31.7200	35.1960	31.0401	35.1200	+5.118%	3,261,124	-72.580%
2026-04-17	29.0600	35.8000	28.7800	33.4100	+23.421%	8,236,364	-71.176%
2026-04-16	25.0700	27.1700	23.7000	27.0700	+7.549%	5,237,166	-64.426%
2026-04-15	23.8500	25.1950	23.0000	25.1700	+8.679%	7,409,115	-61.740%
2026-04-14	23.3400	25.1800	22.8000	23.1600	+7.621%	4,236,759	-58.420%
2026-04-13	19.7100	21.5500	19.2300	21.5200	+5.801%	3,447,836	-55.251%
2026-04-10	20.8500	21.4900	19.9700	20.3400	-0.732%	2,821,066	-52.655%
2026-04-09	20.1300	21.5400	19.5100	20.4900	+0.936%	6,685,651	-53.001%
2026-04-08	21.9400	22.2000	19.6610	20.3000	+6.955%	3,948,777	-52.562%
2026-04-07	19.4900	19.8950	18.1250	18.9800	-6.133%	3,241,075	-49.262%
2026-04-06	19.2200	20.4400	18.8800	20.2200	+12.898%	3,109,121	-52.374%
2026-04-02	17.8900	18.7500	16.8500	17.9100	-4.987%	2,957,385	-46.231%
2026-04-01	19.9100	19.9200	18.4300	18.8500	-3.581%	4,535,123	-48.912%
2026-03-31	18.9800	19.6600	17.3700	19.5500	+5.676%	4,260,735	-50.742%
2026-03-30	21.0300	21.3200	18.3200	18.5000	-7.454%	2,450,314	-47.946%
2026-03-27	21.3100	21.5170	19.3000	19.9900	-10.559%	3,183,222	-51.826%
2026-03-26	23.6800	24.5000	22.2600	22.3500	-8.924%	1,906,248	-56.913%
2026-03-25	25.0300	26.1800	23.7600	24.5400	+4.071%	2,355,292	-60.758%
2026-03-24	24.4700	24.9100	22.9100	23.5800	-2.803%	2,095,363	-59.160%
2026-03-23	24.4500	24.9000	22.8900	24.2600	+3.454%	3,695,639	-60.305%
2026-03-20	24.8350	24.8400	22.9200	23.4500	-3.736%	3,268,632	-58.934%
2026-03-19	23.2500	24.9698	22.5800	24.3600	-3.333%	3,079,874	-60.468%
2026-03-18	27.0000	27.7000	25.2000	25.2000	-13.103%	10,085,582	-61.786%
2026-03-17	27.4000	29.9000	27.2000	29.0000	+3.571%	12,761,935	-66.793%
2026-03-16	27.2000	28.3000	26.5000	28.0000	+11.111%	12,490,743	-65.607%
2026-03-13	26.7000	27.9000	24.8000	25.2000	+3.279%	15,497,038	-61.786%
2026-03-12	24.3500	25.0000	23.0000	24.4000	-1.613%	11,279,608	-60.533%
2026-03-11	25.4000	26.4000	23.7000	24.8000	-0.402%	11,454,161	-61.169%
2026-03-10	26.2000	26.3990	24.0000	24.9000	-0.797%	10,228,946	-61.325%
2026-03-09	24.1500	25.6000	23.8010	25.1000	+8.190%	8,345,341	-61.633%
2026-03-06	23.7500	24.2990	22.6000	23.2000	-9.728%	8,622,368	-58.491%
2026-03-05	27.6000	28.1500	25.0000	25.7000	-8.541%	9,870,635	-62.529%
2026-03-04	27.2500	29.3000	26.7000	28.1000	+20.601%	10,300,617	-65.730%
2026-03-03	23.5500	24.8000	21.6000	23.3000	-7.171%	9,100,666	-58.670%
2026-03-02	22.2000	26.1000	22.2000	25.1000	+11.556%	9,957,621	-61.633%
2026-02-27	22.2500	23.0000	21.9000	22.5000	-5.462%	5,392,043	-57.200%
2026-02-26	24.0000	24.7000	22.1000	23.8000	-3.644%	7,467,028	-59.538%
2026-02-25	22.7500	25.5000	22.4000	24.7000	+17.619%	8,993,762	-61.012%
2026-02-24	20.0500	21.7000	19.0000	21.0000	+0.962%	6,806,366	-54.143%
2026-02-23	22.2500	23.0990	20.4000	20.8000	-10.730%	7,179,135	-53.702%
2026-02-20	23.2000	25.1850	22.7500	23.3000	+2.193%	7,245,800	-58.670%
2026-02-19	20.7500	23.0000	20.2000	22.8000	+6.542%	8,385,046	-57.763%
2026-02-18	22.3000	23.9000	20.9500	21.4000	-5.310%	6,631,963	-55.000%
2026-02-17	22.8000	23.9000	21.6000	22.6000	-7.755%	7,179,982	-57.389%
2026-02-13	22.3000	25.1000	21.8000	24.5000	+17.225%	9,100,931	-60.694%
2026-02-12	22.5010	22.9000	20.1500	20.9000	-5.000%	6,400,216	-53.923%
2026-02-11	24.9000	25.0000	21.3000	22.0000	-10.931%	8,074,730	-56.227%
2026-02-10	24.9200	27.1000	24.5500	24.7000	-7.491%	8,156,403	-61.012%
2026-02-09	22.6200	27.2000	21.8000	26.7000	+5.118%	12,606,111	-63.933%
2026-02-06	19.3000	25.7000	19.1500	25.4000	+52.096%	12,144,934	-62.087%
2026-02-05	22.0000	22.7000	15.7000	16.7000	-34.510%	12,029,776	-42.335%
2026-02-04	26.0000	26.2070	22.3000	25.5000	-6.593%	7,971,112	-62.235%
2026-02-03	30.3000	30.3000	24.5000	27.3000	-9.302%	8,274,191	-64.725%
2026-02-02	30.1000	33.9000	29.3000	30.1000	-13.256%	7,007,122	-68.007%
2026-01-30	30.5000	35.4000	30.3000	34.7000	+8.777%	6,298,359	-72.248%
2026-01-29	38.3000	38.3000	30.1000	31.9000	-19.444%	8,019,136	-69.812%
2026-01-28	42.7500	43.3000	38.9000	39.6000	-3.883%	5,044,133	-75.682%
2026-01-27	40.5500	41.3000	39.0000	41.2000	+0.980%	4,874,371	-76.626%
2026-01-26	40.2000	42.5000	39.8000	40.8000	-3.088%	3,641,183	-76.397%
2026-01-23	41.1000	45.2000	39.9000	42.1000	+2.184%	4,811,494	-77.126%
2026-01-22	42.7000	43.0500	40.4000	41.2000	-3.738%	3,937,362	-76.626%
2026-01-21	41.5000	43.6000	38.7000	42.8000	+4.390%	4,915,074	-77.500%
2026-01-20	43.6000	43.9000	40.2000	41.0000	-15.638%	6,156,058	-76.512%
2026-01-16	47.5000	48.6000	45.1000	48.6000	+3.404%	3,647,517	-80.185%
2026-01-15	51.9000	51.9000	46.7000	47.0000	-9.615%	5,491,203	-79.511%
2026-01-14	51.7000	58.1870	50.2840	52.0000	+7.216%	8,272,175	-81.481%
2026-01-13	44.1000	49.0000	43.1000	48.5000	+13.054%	6,049,788	-80.144%
2026-01-12	39.9000	43.6990	39.2000	42.9000	+5.926%	4,669,286	-77.552%
2026-01-09	45.5500	45.8000	39.5000	40.5000	-11.379%	6,340,365	-76.222%
2026-01-08	41.3500	47.7500	40.1000	45.7000	+6.032%	6,697,781	-78.928%
2026-01-07	44.0500	47.5000	41.4500	43.1000	+4.358%	6,389,102	-77.657%
2026-01-06	46.0000	46.1000	39.0990	41.3000	-7.813%	5,912,697	-76.683%
2026-01-05	44.2000	46.5000	42.9000	44.8000	+9.535%	5,126,989	-78.504%
2026-01-02	39.8000	42.8000	37.3000	40.9000	+6.234%	4,805,748	-76.455%
2025-12-31	40.6000	41.0000	38.1000	38.5000	-4.467%	3,498,791	-74.987%
2025-12-30	40.6000	42.4000	39.7000	40.3000	+0.249%	3,389,532	-76.104%
2025-12-29	41.5000	44.3000	40.2000	40.2000	-4.513%	3,638,850	-76.045%
2025-12-26	42.9000	42.9000	39.7000	42.1000	-0.473%	2,414,216	-77.126%
2025-12-24	41.4000	42.6000	40.3000	42.3000	+0.955%	1,457,253	-77.234%
2025-12-23	44.3000	44.5500	41.2000	41.9000	-8.114%	3,685,145	-77.017%
2025-12-22	48.2000	49.0000	45.2000	45.6000	0.000%	3,257,614	-78.882%
2025-12-19	45.1000	47.4000	44.1000	45.6000	+7.547%	3,422,424	-78.882%
2025-12-18	47.6000	48.5470	42.0000	42.4000	-2.975%	3,957,272	-77.288%
2025-12-17	47.8000	49.7500	43.5000	43.7000	-8.193%	3,868,629	-77.963%
2025-12-16	46.5000	49.9000	44.7500	47.6000	+6.250%	3,976,819	-79.769%
2025-12-15	53.2000	53.4960	43.9000	44.8000	-16.262%	4,906,270	-78.504%
2025-12-12	57.8000	59.1000	53.5000	53.5000	-7.917%	2,813,322	-82.000%
2025-12-11	55.9000	58.2000	50.5000	58.1000	-1.358%	4,951,802	-83.425%
2025-12-10	62.1000	63.2000	57.4120	58.9000	-4.693%	4,124,184	-83.650%
2025-12-09	57.1000	67.9000	56.1000	61.8000	+5.461%	5,119,909	-84.417%
2025-12-08	57.6000	59.7000	55.1000	58.6000	+5.018%	2,779,680	-83.567%
2025-12-05	58.5500	59.8000	54.0000	55.8000	-7.616%	4,478,925	-82.742%
2025-12-04	60.7000	63.8000	58.0500	60.4000	-2.581%	3,738,354	-84.056%
2025-12-03	58.9000	63.3500	56.1000	62.0000	+7.639%	5,265,672	-84.468%
2025-12-02	55.5000	61.8000	55.0000	57.6000	+11.412%	5,850,732	-83.281%
2025-12-01	49.8000	52.1440	42.0000	51.7000	-6.510%	6,285,318	-81.373%
2025-11-28	59.0000	61.7990	54.1000	55.3000	+1.097%	3,422,039	-82.586%
2025-11-26	53.4000	57.6960	51.0000	54.7000	+4.190%	3,583,697	-82.395%
2025-11-25	53.7000	55.4990	49.4000	52.5000	-7.895%	3,422,234	-81.657%
2025-11-24	52.7000	57.4000	49.1140	57.0000	+9.827%	3,163,329	-83.105%
2025-11-21	53.3000	58.5500	49.2000	51.9000	-7.979%	4,925,726	-81.445%
2025-11-20	66.5000	67.1500	52.5000	56.4000	-9.760%	4,291,230	-82.926%
2025-11-19	74.7000	75.5500	59.1000	62.5000	-19.872%	4,445,695	-84.592%
2025-11-18	70.8500	83.1000	70.4750	78.0000	+11.429%	2,907,594	-87.654%
2025-11-17	71.1000	76.3980	65.7000	70.0000	-4.372%	2,192,509	-86.243%
2025-11-14	73.9000	80.1590	69.3000	73.2000	-8.728%	2,675,725	-86.844%
2025-11-13	93.1000	94.8000	79.2000	80.2000	-14.408%	1,557,089	-87.993%
2025-11-12	101.9000	102.4000	89.5500	93.7000	-5.924%	1,180,981	-89.723%
2025-11-11	104.1000	106.6510	99.4000	99.6000	-6.479%	707,852	-90.331%
2025-11-10	116.4000	116.5000	102.7040	106.5000	-2.651%	1,369,258	-90.958%
2025-11-07	92.0500	110.8000	89.6000	109.4000	+3.795%	1,630,059	-91.197%
2025-11-06	119.8000	119.9000	103.4000	105.4000	-13.959%	1,351,745	-90.863%
2025-11-05	118.2000	122.8500	115.3500	122.5000	+6.153%	882,716	-92.139%
2025-11-04	123.6000	126.6990	114.2500	115.4000	-13.363%	1,253,991	-91.655%
2025-11-03	132.8000	139.1720	128.4000	133.2000	-3.965%	1,003,722	-92.770%
2025-10-31	138.8000	145.2500	132.5000	138.7000	+11.675%	1,035,791	-93.057%
2025-10-30	140.5000	142.1990	124.1500	124.2000	-15.337%	1,248,455	-92.246%
2025-10-29	156.8000	158.5000	145.2000	146.7000	-6.679%	824,589	-93.436%
2025-10-28	169.1000	171.3010	156.5000	157.2000	-7.529%	693,729	-93.874%
2025-10-27	173.9000	174.3000	166.9000	170.0000	+4.680%	574,373	-94.335%
2025-10-24	164.5000	166.0000	159.3000	162.4000	+2.785%	733,832	-94.070%
2025-10-23	159.0000	162.7000	151.8000	158.0000	+2.398%	955,204	-93.905%
2025-10-22	169.5000	174.3940	149.3000	154.3000	-13.895%	943,542	-93.759%
2025-10-21	169.9000	184.0500	167.4500	179.2000	+3.464%	645,641	-94.626%
2025-10-20	174.2000	184.2000	171.0000	173.2000	+4.589%	643,282	-94.440%
2025-10-17	153.8000	169.0000	153.5000	165.6000	+3.890%	882,407	-94.185%
2025-10-16	178.3000	180.2000	157.5000	159.4000	-8.758%	1,049,442	-93.959%
2025-10-15	182.5000	189.2760	172.3000	174.7000	-2.782%	772,950	-94.488%
2025-10-14	180.1000	194.9000	176.0000	179.7000	-9.517%	717,338	-94.641%
2025-10-13	188.1000	199.2000	181.4000	198.6000	+6.774%	644,810	-95.151%
2025-10-10	209.0000	209.7000	184.0000	186.0000	-9.927%	1,167,945	-94.823%
2025-10-09	215.7000	217.9000	203.7000	206.5000	-6.349%	953,145	-95.337%
2025-10-08	226.5000	227.5000	209.5500	220.5000	+1.054%	1,111,665	-95.633%
2025-10-07	262.2000	262.6000	218.0000	218.2000	-17.192%	1,595,085	-95.587%
2025-10-06	268.5000	271.5000	256.6000	263.5000	+4.233%	1,103,776	-96.345%
2025-10-03	251.9000	262.4000	242.0000	252.8000	-0.472%	1,029,927	-96.191%
2025-10-02	248.9000	255.4000	238.9000	254.0000	+8.085%	1,321,439	-96.209%
2025-10-01	226.4000	242.2000	225.8000	235.0000	+9.916%	1,028,083	-95.902%
2025-09-30	211.8000	216.8000	205.9000	213.8000	-2.597%	429,124	-95.496%
2025-09-29	204.0000	221.6400	200.1000	219.5000	+11.083%	735,475	-95.613%
2025-09-26	186.8000	198.7000	183.5190	197.6000	+4.995%	613,735	-95.127%
2025-09-25	209.4000	209.6000	176.9000	188.2000	-14.103%	1,540,654	-94.883%
2025-09-24	228.9000	237.6000	218.7000	219.1000	-2.838%	534,523	-95.605%
2025-09-23	237.9000	241.3000	225.2000	225.5000	-4.852%	453,548	-95.729%
2025-09-22	238.7000	245.0000	227.0000	237.0000	-5.276%	757,389	-95.937%
2025-09-19	254.4000	261.9000	238.7200	250.2000	-2.873%	983,779	-96.151%
2025-09-18	238.8000	269.7860	236.8000	257.6000	+11.806%	1,537,617	-96.262%
2025-09-17	238.1000	245.2000	221.3000	230.4000	-3.234%	719,100	-95.820%
2025-09-16	230.0000	238.6000	224.1270	238.1000	+4.338%	573,021	-95.955%
2025-09-15	231.1500	233.2500	218.1000	228.2000	-2.437%	528,663	-95.780%
2025-09-12	230.6000	240.2000	228.6000	233.9000	+3.085%	760,215	-95.883%
2025-09-11	228.2000	232.1000	222.5000	226.9000	-0.482%	749,797	-95.756%
2025-09-10	235.7000	247.0000	221.6000	228.0000	-1.213%	903,125	-95.776%
2025-09-09	233.4000	235.9000	225.3000	230.8000	-1.114%	587,447	-95.828%
2025-09-08	231.0000	237.7000	221.5000	233.4000	-3.673%	728,545	-95.874%
2025-09-05	241.0000	243.8000	219.7000	242.3000	+4.983%	1,008,227	-96.026%
2025-09-04	234.7500	238.2000	217.3000	230.8000	-1.954%	819,412	-95.828%
2025-09-03	253.2000	256.3720	231.3570	235.4000	-6.661%	740,221	-95.909%
2025-09-02	242.5000	262.5000	237.9000	252.2000	+4.000%	738,116	-96.182%
2025-08-29	244.1000	250.2000	240.1000	242.5000	-2.806%	652,362	-96.029%
2025-08-28	261.4000	264.0000	246.0000	249.5000	-2.272%	835,309	-96.140%
2025-08-27	265.1000	269.6000	254.7000	255.3000	-5.199%	595,562	-96.228%
2025-08-26	255.2000	270.3000	253.4000	269.3000	+4.461%	341,990	-96.424%
2025-08-25	259.7000	270.7000	251.8000	257.8000	-8.419%	547,817	-96.265%
2025-08-22	247.6000	283.5000	243.7000	281.5000	+11.884%	989,749	-96.579%
2025-08-21	255.1000	260.5000	247.7000	251.6000	-4.152%	404,981	-96.172%
2025-08-20	254.5000	263.9000	234.4000	262.5000	+4.665%	863,691	-96.331%
2025-08-19	294.5500	296.5840	246.0500	250.8000	-15.012%	965,778	-96.160%
2025-08-18	289.0000	301.7000	286.0000	295.1000	-1.666%	371,115	-96.737%
2025-08-15	310.0000	310.8440	289.4500	300.1000	-3.660%	608,818	-96.791%
2025-08-14	323.5000	326.2950	298.2000	311.5000	-9.078%	765,087	-96.909%
2025-08-13	355.1000	358.5000	331.0000	342.6000	-2.114%	516,168	-97.189%
2025-08-12	362.0000	363.3000	343.0000	350.0000	-3.181%	451,274	-97.249%
2025-08-11	368.0100	386.5000	359.2320	361.5000	+2.524%	526,111	-97.336%
2025-08-08	358.0000	379.6000	341.8000	352.6000	-3.635%	507,080	-97.269%
2025-08-07	342.8000	373.6000	341.0000	365.9000	+9.485%	655,201	-97.368%
2025-08-06	320.0000	336.0010	316.8480	334.2000	+4.145%	346,178	-97.118%
2025-08-05	335.3000	343.8000	317.5000	320.9000	-7.254%	505,140	-96.999%
2025-08-04	318.0000	347.3000	307.4620	346.0000	+11.902%	522,998	-97.217%
2025-08-01	353.3000	357.0500	307.5350	309.2000	-18.049%	929,164	-96.886%
2025-07-31	371.3000	391.8000	366.8000	377.3000	+3.711%	644,300	-97.448%
2025-07-30	366.0000	380.6000	359.1000	363.8000	+0.110%	424,212	-97.353%
2025-07-29	384.5000	386.5000	355.5000	363.4000	-4.619%	497,689	-97.350%
2025-07-28	406.0000	406.0000	380.6000	381.0000	-1.090%	326,446	-97.472%
2025-07-25	384.7000	394.7000	378.5000	385.2000	-4.630%	326,561	-97.500%
2025-07-24	401.5000	413.8000	387.1000	403.9000	+0.950%	333,001	-97.616%
2025-07-23	421.2000	422.1000	387.3500	400.1000	-6.628%	492,311	-97.593%
2025-07-22	434.6000	443.4900	402.7500	428.5000	+0.187%	553,933	-97.753%
2025-07-21	435.8000	449.8000	426.2000	427.7000	+1.111%	544,994	-97.748%
2025-07-18	484.8000	489.6000	421.0000	423.0000	-12.495%	1,125,882	-97.723%
2025-07-17	485.5500	494.9000	474.8150	483.4000	-2.205%	503,207	-98.008%
2025-07-16	478.4000	497.4000	473.7000	494.3000	+6.073%	642,631	-98.052%
2025-07-15	473.4000	497.5500	464.3500	466.0000	-4.135%	794,884	-97.933%
2025-07-14	477.4000	497.5000	464.8000	486.1000	+7.544%	919,982	-98.019%
2025-07-11	445.0000	461.0000	430.0500	452.0000	+5.756%	845,282	-97.869%
2025-07-10	409.4500	428.7000	407.2000	427.4000	+2.815%	839,322	-97.747%
2025-07-09	389.5000	417.3000	378.3000	415.7000	+9.366%	695,328	-97.683%
2025-07-08	386.4000	390.3000	373.3360	380.1000	+0.449%	388,818	-97.466%
2025-07-07	392.5500	397.9500	378.3000	378.4000	-4.251%	414,203	-97.455%
2025-07-03	389.0000	416.2000	388.4000	395.2000	+0.560%	632,488	-97.563%
2025-07-02	358.0000	398.8000	353.5000	393.0000	+15.182%	869,191	-97.550%
2025-07-01	386.2000	390.4790	341.0500	341.2000	-15.461%	957,456	-97.178%
2025-06-30	377.0000	409.5000	365.5500	403.6000	+10.697%	684,284	-97.614%
2025-06-27	367.6000	392.2000	364.5000	364.6000	-1.513%	767,029	-97.359%
2025-06-26	370.8000	383.2000	366.5000	370.2000	-1.490%	498,696	-97.399%
2025-06-25	368.8000	377.4000	358.7000	375.8000	+6.098%	518,385	-97.437%
2025-06-24	349.0000	367.8000	343.8000	354.2000	+5.323%	658,293	-97.281%
2025-06-23	327.9000	342.4000	321.3000	336.3000	-1.609%	500,332	-97.136%
2025-06-20	347.5000	353.5000	333.3000	341.8000	+0.029%	528,161	-97.183%
2025-06-18	345.8000	352.4000	338.7000	341.7000	-3.420%	499,023	-97.182%
2025-06-17	353.2000	360.4560	338.6000	353.8000	-3.833%	645,090	-97.278%
2025-06-16	378.5000	379.2990	359.0000	367.9000	-0.568%	497,557	-97.382%
2025-06-13	355.3000	370.8000	346.4000	370.0000	+1.342%	424,041	-97.397%
2025-06-12	362.9000	387.0000	353.6000	365.1000	-3.693%	369,330	-97.362%
2025-06-11	387.4000	391.0000	367.0000	379.1000	-2.319%	420,474	-97.460%
2025-06-10	393.4000	393.7000	373.6500	388.1000	-0.538%	405,501	-97.519%
2025-06-09	368.8000	395.9000	363.1000	390.2000	+9.330%	602,183	-97.532%
2025-06-06	363.3000	368.8000	348.7000	356.9000	+2.616%	468,694	-97.302%
2025-06-05	376.4000	379.7990	339.0000	347.8000	-5.076%	563,647	-97.231%
2025-06-04	380.9000	382.3000	361.4000	366.4000	-4.806%	456,409	-97.372%
2025-06-03	369.4000	391.6000	354.8000	384.9000	+7.936%	675,157	-97.498%
2025-06-02	347.5000	367.7000	347.1000	356.6000	+1.682%	444,057	-97.299%
2025-05-30	351.4000	357.8000	332.1000	350.7000	-1.016%	530,471	-97.254%
2025-05-29	354.6000	361.0000	340.0000	354.3000	+3.415%	678,266	-97.282%
2025-05-28	350.6000	355.0000	332.1000	342.6000	-4.488%	558,448	-97.189%
2025-05-27	375.4500	376.0000	343.7000	358.7000	+1.471%	951,474	-97.315%
2025-05-23	400.6000	401.0000	350.6000	353.5000	-15.471%	1,257,888	-97.276%
2025-05-22	448.3000	474.7990	416.4010	418.2000	-1.438%	1,028,445	-97.697%
2025-05-21	453.7500	470.5000	409.3000	424.3000	-7.358%	1,347,828	-97.730%
2025-05-20	447.6000	458.7000	433.9500	458.0000	+2.027%	658,924	-97.897%
2025-05-19	405.8000	452.3000	405.6540	448.9000	+6.830%	757,608	-97.855%
2025-05-16	421.2000	436.4990	399.0000	420.2000	+0.792%	771,254	-97.708%
2025-05-15	447.9000	456.9000	410.7000	416.9000	-9.409%	770,632	-97.690%
2025-05-14	469.7000	481.2000	446.4000	460.2000	-2.562%	603,481	-97.907%
2025-05-13	452.0000	473.6000	434.1000	472.3000	+8.326%	831,812	-97.961%
2025-05-12	472.6000	474.0000	427.7000	436.0000	-5.444%	905,728	-97.791%
2025-05-09	471.1000	493.3000	440.0000	461.1000	+0.523%	905,341	-97.912%
2025-05-08	446.4000	477.9000	438.3000	458.7000	+11.146%	1,299,245	-97.901%
2025-05-07	415.3000	421.9000	404.6000	412.7000	+3.641%	763,279	-97.667%
2025-05-06	384.7000	403.6000	383.3000	398.2000	-0.649%	903,416	-97.582%
2025-05-05	394.7000	412.8000	375.7000	400.8000	-4.252%	1,108,443	-97.597%
2025-05-02	417.2000	433.5500	404.9000	418.6000	+6.487%	989,573	-97.699%
2025-05-01	416.4000	439.6000	392.0000	393.1000	+0.692%	1,272,676	-97.550%
2025-04-30	376.4000	399.2000	354.5460	390.4000	-0.939%	874,250	-97.533%
2025-04-29	370.0000	399.4000	365.0000	394.1000	+6.514%	906,168	-97.556%
2025-04-28	377.0000	377.8000	340.7000	370.0000	+0.325%	871,269	-97.397%
2025-04-25	340.9000	378.4000	340.3000	368.8000	+10.254%	1,277,525	-97.389%
2025-04-24	324.1000	336.1000	322.3000	334.5000	+2.513%	897,380	-97.121%
2025-04-23	345.9000	345.9000	314.4750	326.3000	+1.556%	1,402,794	-97.049%
2025-04-22	297.5000	332.2000	294.6000	321.3000	+15.285%	1,624,221	-97.003%
2025-04-21	291.0000	301.3000	263.0060	278.7000	+0.432%	1,154,523	-96.545%
2025-04-17	271.8500	282.5000	258.6000	277.5000	+3.160%	862,320	-96.530%
2025-04-16	259.0000	281.0000	255.8770	269.0000	+0.561%	1,016,092	-96.420%
2025-04-15	271.0000	283.8000	260.9000	267.5000	-0.521%	941,912	-96.400%
2025-04-14	267.0000	274.6000	250.5000	268.9000	+7.603%	982,200	-96.419%
2025-04-11	220.9000	257.3000	215.2000	249.9000	+19.569%	1,329,487	-96.146%
2025-04-10	227.2000	235.0000	193.4000	209.0000	-16.132%	1,423,060	-95.392%
2025-04-09	174.0000	257.7550	172.8000	249.2000	+48.776%	2,365,461	-96.136%
2025-04-08	233.0000	239.3000	164.5000	167.5000	-22.454%	2,003,487	-94.251%
2025-04-07	203.8000	268.4000	191.1410	216.0000	-17.019%	1,679,842	-95.542%
2025-04-04	246.3000	271.5000	213.3000	260.3000	+7.252%	1,660,972	-96.300%
2025-04-03	252.3000	275.7000	231.5010	242.7000	-19.662%	1,166,902	-96.032%
2025-04-02	274.4000	314.7000	273.0000	302.1000	+4.244%	1,049,046	-96.812%
2025-04-01	267.7000	292.7800	245.1000	289.8000	+12.326%	1,241,356	-96.677%
2025-03-31	247.5000	270.0000	230.5000	258.0000	-0.960%	1,093,210	-96.267%
2025-03-28	319.7000	325.1610	260.4000	260.5000	-21.772%	1,156,325	-96.303%
2025-03-27	330.0000	351.9000	320.0000	333.0000	-3.198%	892,405	-97.108%
2025-03-26	360.0000	368.0000	323.0000	344.0000	-7.077%	1,005,174	-97.201%
2025-03-25	354.0000	374.5250	345.2000	370.2000	+3.581%	957,256	-97.399%
2025-03-24	320.0000	360.0000	311.4000	357.4000	+20.458%	1,304,104	-97.306%
2025-03-21	280.1000	301.0000	275.5000	296.7000	+1.228%	676,252	-96.754%
2025-03-20	287.0000	308.0440	276.6000	293.1000	-1.644%	1,040,145	-96.714%
2025-03-19	273.0500	307.2630	266.9000	298.0000	+14.351%	1,252,181	-96.768%
2025-03-18	260.1000	274.9000	240.3000	260.6000	-7.490%	892,388	-96.305%
2025-03-17	277.9000	286.2940	257.0200	281.7000	-1.881%	797,966	-96.581%
2025-03-14	245.8000	289.4990	244.8000	287.1000	+25.262%	1,414,199	-96.646%
2025-03-13	226.9000	241.7720	213.0010	229.2000	+0.306%	938,007	-95.798%
2025-03-12	232.9000	241.0000	203.6000	228.5000	+1.736%	1,489,310	-95.786%
2025-03-11	201.1000	229.2000	179.9000	224.6000	+16.554%	1,709,321	-95.712%
2025-03-10	248.0000	256.0000	179.0000	192.7000	-32.775%	2,432,681	-95.003%
2025-03-07	310.0000	335.8000	275.0480	286.6500	-11.473%	1,538,173	-96.641%
2025-03-06	311.1000	359.4000	298.3600	323.8000	-2.996%	1,672,295	-97.026%
2025-03-05	275.4000	338.4000	262.5000	333.8000	+24.413%	1,813,758	-97.115%
2025-03-04	205.6000	300.7000	200.5000	268.3000	+18.402%	2,078,231	-96.411%
2025-03-03	303.3000	306.6220	217.0000	226.6000	-3.369%	2,154,929	-95.750%
2025-02-28	204.3000	238.1980	194.0000	234.5000	+12.795%	1,470,079	-95.893%

.dark-mode .cDPHR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDPHR2{ color: #333333; background-color: white; border: 2px solid #333333; }MSTXTidal Trust II Defiance Daily Target 2x Long MSTR ETFstock NASDAQ ETF

MSTX
Tidal Trust II Defiance Daily Target 2x Long MSTR ETF
stock NASDAQ ETF