Stock listing
NASDAQ:MST Defiance Leveraged Long Income MSTR ETF Stock
Follow Defiance Leveraged Long Income MSTR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MST
$10.74 USD +0.74 (+7.4%)
Close on Nov 3, 2026
- Day range
- $10.18 – $11.10 USDNov 3, 2026
- Volume
- 109,441 sharesNov 3, 2026
- 52-week range
- $6.53 – $144.98 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.53M USDMedian day 97,250 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:MST · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.74 | +0.736 | +7.4% | $10.18 | $11.10 | $10.18 | 109,441 | |
| $10.01 | -0.012 | -0.1% | $10.16 | $10.90 | $9.94 | 224,894 | |
| $10.02 | -1.851 | -15.6% | $10.24 | $10.70 | $9.13 | 350,500 | |
| $11.87 | -0.47 | -3.8% | $11.88 | $12.34 | $11.44 | 43,300 | |
| $12.34 | +0.483 | +4.1% | $11.59 | $12.42 | $11.42 | 66,700 | |
| $11.86 | +0.195 | +1.7% | $11.69 | $11.86 | $11.53 | 38,700 | |
| $11.66 | -0.95 | -7.5% | $11.96 | $12.40 | $11.35 | 79,800 | |
| $12.61 | -0.019 | -0.2% | $12.43 | $13.61 | $12.39 | 108,200 | |
| $12.63 | -1.333 | -9.5% | $12.46 | $13.16 | $12.29 | 63,500 | |
| $13.96 | +1.638 | +13.3% | $12.59 | $14.30 | $12.44 | 595,700 | |
| $12.33 | +0.965 | +8.5% | $10.94 | $12.93 | $10.94 | 204,000 | |
| $11.36 | -0.11 | -1.0% | $11.86 | $12.03 | $11.32 | 72,700 | |
| $11.47 | -2.603 | -18.5% | $13.28 | $13.28 | $11.01 | 209,000 | |
| $14.07 | +1.336 | +10.5% | $11.72 | $14.07 | $11.29 | 136,600 | |
| $12.74 | -1.663 | -11.5% | $13.97 | $14.20 | $12.50 | 129,700 | |
| $14.40 | -0.08 | -0.6% | $14.65 | $15.06 | $14.23 | 35,900 | |
| $14.48 | -0.31 | -2.1% | $14.70 | $15.45 | $14.20 | 36,400 | |
| $14.79 | +0.514 | +3.6% | $14.78 | $15.30 | $14.10 | 59,200 | |
| $14.28 | -0.314 | -2.2% | $14.05 | $14.51 | $13.57 | 91,900 | |
| $14.59 | -2.15 | -12.8% | $15.34 | $15.34 | $14.43 | 223,700 | |
| $16.74 | +0.066 | +0.4% | $17.02 | $17.43 | $16.53 | 84,200 | |
| $16.67 | +0.798 | +5.0% | $16.78 | $16.99 | $15.95 | 87,900 | |
| $15.88 | -0.049 | -0.3% | $16.75 | $17.27 | $15.19 | 71,800 | |
| $15.93 | +1.278 | +8.7% | $14.78 | $16.05 | $14.62 | 101,200 | |
| $14.65 | -0.304 | -2.0% | $15.96 | $16.32 | $14.48 | 59,600 | |
| $14.95 | -0.439 | -2.9% | $16.20 | $16.20 | $14.60 | 57,400 | |
| $15.39 | -0.326 | -2.1% | $15.50 | $16.12 | $15.15 | 40,300 | |
| $15.72 | -0.54 | -3.3% | $16.41 | $16.41 | $15.50 | 57,100 | |
| $16.26 | -0.184 | -1.1% | $16.12 | $16.70 | $15.65 | 57,100 | |
| $16.44 | -0.935 | -5.4% | $17.27 | $17.55 | $16.29 | 97,500 | |
| $17.38 | -0.275 | -1.6% | $17.46 | $18.10 | $17.38 | 97,000 | |
| $17.65 | +2.49 | +16.4% | $17.08 | $17.79 | $16.99 | 179,800 | |
| $15.16 | +3.23 | +27.1% | $12.59 | $15.16 | $12.53 | 196,600 | |
| $11.93 | +0.96 | +8.8% | $11.57 | $12.03 | $11.29 | 100,800 | |
| $10.97 | -0.63 | -5.4% | $11.48 | $11.54 | $10.51 | 246,300 | |
| $11.60 | -1.164 | -9.1% | $11.90 | $12.15 | $10.88 | 181,200 | |
| $12.76 | +0.904 | +7.6% | $11.85 | $12.82 | $11.85 | 73,900 | |
| $11.86 | +0.392 | +3.4% | $11.81 | $13.00 | $11.57 | 107,600 | |
| $11.47 | -0.722 | -5.9% | $11.44 | $11.96 | $11.16 | 85,100 | |
| $12.19 | -0.77 | -5.9% | $13.79 | $13.79 | $12.18 | 85,000 | |
| $12.96 | -1.129 | -8.0% | $13.57 | $13.57 | $12.75 | 99,000 | |
| $14.09 | -0.311 | -2.2% | $12.94 | $14.29 | $12.94 | 85,400 | |
| $14.40 | +3.40 | +30.9% | $11.88 | $14.40 | $11.82 | 263,500 | |
| $11.00 | -0.45 | -3.9% | $11.17 | $11.27 | $10.75 | 58,900 | |
| $11.45 | -1.35 | -10.5% | $11.98 | $12.18 | $11.30 | 138,300 | |
| $12.80 | +0.923 | +7.8% | $12.17 | $12.84 | $11.61 | 96,500 | |
| $11.88 | -1.923 | -13.9% | $13.26 | $13.47 | $11.69 | 141,400 | |
| $13.80 | +2.05 | +17.4% | $12.17 | $14.19 | $12.00 | 143,800 | |
| $11.75 | -0.59 | -4.8% | $11.74 | $12.03 | $11.37 | 80,600 | |
| $12.34 | +0.64 | +5.5% | $11.13 | $12.62 | $11.07 | 160,000 | |
| $11.70 | +0.60 | +5.4% | $11.45 | $12.50 | $11.20 | 245,600 | |
| $11.10 | +0.94 | +9.3% | $11.25 | $11.56 | $10.76 | 127,800 | |
| $10.16 | +1.20 | +13.4% | $10.36 | $10.40 | $9.61 | 206,300 | |
| $8.96 | +1.41 | +18.7% | $7.73 | $9.28 | $7.73 | 231,200 | |
| $7.55 | -0.697 | -8.5% | $8.03 | $8.19 | $7.55 | 92,800 | |
| $8.247 | +0.573 | +7.5% | $7.73 | $8.305 | $7.67 | 101,100 | |
| $7.674 | -0.726 | -8.6% | $8.04 | $8.04 | $7.50 | 353,400 | |
| $8.40 | +0.388 | +4.8% | $8.00 | $8.60 | $7.915 | 164,200 | |
| $8.012 | -0.222 | -2.7% | $8.38 | $8.415 | $7.94 | 67,800 | |
| $8.234 | -0.196 | -2.3% | $8.43 | $8.65 | $8.14 | 47,300 | |
| $8.43 | -0.331 | -3.8% | $8.75 | $8.95 | $8.264 | 117,900 | |
| $8.761 | +0.406 | +4.9% | $8.85 | $9.312 | $8.41 | 77,900 | |
| $8.355 | -0.145 | -1.7% | $8.24 | $8.53 | $8.13 | 44,600 | |
| $8.50 | -0.022 | -0.3% | $8.301 | $8.62 | $8.249 | 48,400 | |
| $8.522 | +0.424 | +5.2% | $7.95 | $8.54 | $7.90 | 108,600 | |
| $8.098 | +0.218 | +2.8% | $7.78 | $8.20 | $7.59 | 69,100 |
- Ticker
- NASDAQ:MST
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Leveraged Long Income MSTR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Leveraged Long Income MSTR ETF.