Stock listing
NASDAQ:MSTX Defiance Daily Target 2x Long MSTR ETF Stock
Follow Defiance Daily Target 2x Long MSTR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MSTX
$12.44 USD +0.07 (+0.6%)
Close on Nov 2, 2026
- Day range
- $12.15 – $13.65 USDNov 2, 2026
- Volume
- 5.66M sharesNov 2, 2026
- 52-week range
- $6.72 – $139.17 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $116.2M USDMedian day 6.97M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MSTX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.44 | +0.07 | +0.6% | $12.66 | $13.65 | $12.15 | 5,663,850 | |
| $12.37 | -2.33 | -15.9% | $12.58 | $13.21 | $11.10 | 9,739,577 | |
| $14.70 | -0.77 | -5.0% | $14.69 | $15.37 | $14.13 | 6,972,179 | |
| $15.47 | +0.77 | +5.2% | $14.33 | $15.51 | $14.13 | 6,097,799 | |
| $14.70 | +0.28 | +1.9% | $14.43 | $14.83 | $14.17 | 3,645,845 | |
| $14.42 | -1.33 | -8.4% | $14.73 | $15.44 | $13.85 | 5,517,471 | |
| $15.75 | +0.03 | +0.2% | $15.40 | $17.07 | $15.35 | 4,765,397 | |
| $15.72 | -1.72 | -9.9% | $15.57 | $16.54 | $15.18 | 5,823,806 | |
| $17.44 | +2.26 | +14.9% | $15.98 | $17.96 | $15.44 | 8,383,268 | |
| $15.18 | +1.36 | +9.8% | $13.38 | $16.03 | $13.36 | 6,598,766 | |
| $13.82 | -0.21 | -1.5% | $14.50 | $14.86 | $13.82 | 4,539,272 | |
| $14.03 | -3.33 | -19.2% | $16.14 | $16.32 | $13.41 | 8,919,765 | |
| $17.36 | +1.72 | +11.0% | $14.41 | $17.37 | $13.81 | 7,968,772 | |
| $15.64 | -2.09 | -11.8% | $17.16 | $17.70 | $15.30 | 6,012,201 | |
| $17.73 | -0.17 | -0.9% | $18.00 | $18.67 | $17.45 | 3,871,403 | |
| $17.90 | -0.36 | -2.0% | $18.08 | $19.22 | $17.43 | 5,199,087 | |
| $18.26 | +0.63 | +3.6% | $18.30 | $19.14 | $17.39 | 6,269,349 | |
| $17.63 | -0.46 | -2.5% | $17.34 | $18.14 | $16.67 | 9,005,647 | |
| $18.09 | -2.88 | -13.7% | $19.22 | $19.41 | $17.91 | 8,764,329 | |
| $20.97 | +0.04 | +0.2% | $21.25 | $22.02 | $20.61 | 4,915,024 | |
| $20.93 | +1.11 | +5.6% | $20.96 | $21.37 | $19.88 | 6,741,634 | |
| $19.82 | -0.18 | -0.9% | $21.36 | $22.39 | $18.83 | 9,223,450 | |
| $20.00 | +1.72 | +9.4% | $18.31 | $20.26 | $18.16 | 6,957,311 | |
| $18.28 | -0.37 | -2.0% | $20.08 | $20.78 | $18.00 | 8,476,456 | |
| $18.65 | -0.64 | -3.3% | $20.34 | $20.39 | $18.10 | 6,276,293 | |
| $19.29 | -0.38 | -1.9% | $19.46 | $20.40 | $18.79 | 6,482,862 | |
| $19.67 | -0.79 | -3.9% | $20.62 | $20.65 | $19.21 | 5,582,323 | |
| $20.46 | -0.18 | -0.9% | $20.30 | $21.32 | $19.61 | 8,209,062 | |
| $20.64 | -1.36 | -6.2% | $21.91 | $22.54 | $20.51 | 7,793,942 | |
| $22.00 | -0.30 | -1.3% | $22.05 | $22.99 | $21.96 | 5,589,801 | |
| $22.30 | +3.57 | +19.1% | $21.34 | $22.53 | $21.33 | 11,108,180 | |
| $18.73 | +4.59 | +32.5% | $14.96 | $18.77 | $14.96 | 11,567,380 | |
| $14.14 | +1.19 | +9.2% | $13.69 | $14.39 | $13.25 | 7,638,197 | |
| $12.95 | -0.69 | -5.1% | $13.68 | $13.80 | $12.33 | 9,138,977 | |
| $13.64 | -1.65 | -10.8% | $14.15 | $14.55 | $12.73 | 10,365,990 | |
| $15.29 | +1.28 | +9.1% | $14.02 | $15.41 | $13.98 | 9,419,407 | |
| $14.01 | +0.46 | +3.4% | $13.97 | $15.49 | $13.69 | 9,030,667 | |
| $13.55 | -0.91 | -6.3% | $13.52 | $14.26 | $13.20 | 6,496,447 | |
| $14.46 | -0.89 | -5.8% | $16.50 | $16.55 | $14.45 | 8,739,080 | |
| $15.35 | -1.44 | -8.6% | $15.61 | $15.99 | $15.08 | 6,761,617 | |
| $16.79 | -0.54 | -3.1% | $15.52 | $17.21 | $15.46 | 8,337,630 | |
| $17.33 | +4.49 | +35.0% | $13.85 | $17.37 | $13.76 | 13,083,650 | |
| $12.84 | -0.37 | -2.8% | $12.88 | $13.15 | $12.47 | 6,520,224 | |
| $13.21 | -1.86 | -12.3% | $13.96 | $14.36 | $12.92 | 9,018,896 | |
| $15.07 | +1.20 | +8.7% | $14.10 | $15.14 | $13.50 | 6,585,649 | |
| $13.87 | -2.37 | -14.6% | $15.45 | $15.90 | $13.61 | 11,295,090 | |
| $16.24 | +3.03 | +22.9% | $13.98 | $16.77 | $13.49 | 11,866,860 | |
| $13.21 | -0.83 | -5.9% | $13.23 | $13.74 | $12.72 | 6,750,243 | |
| $14.04 | +0.89 | +6.8% | $12.39 | $14.44 | $12.25 | 10,543,120 | |
| $13.15 | +0.70 | +5.6% | $12.99 | $14.25 | $12.48 | 12,637,190 | |
| $12.45 | +1.33 | +12.0% | $12.56 | $12.98 | $11.79 | 17,299,100 | |
| $11.12 | +1.49 | +15.5% | $11.28 | $11.36 | $10.38 | 17,011,779 | |
| $9.63 | +1.82 | +23.3% | $8.01 | $10.06 | $7.99 | 15,231,410 | |
| $7.81 | -0.78 | -9.1% | $8.27 | $8.59 | $7.73 | 6,835,510 | |
| $8.59 | +0.77 | +9.8% | $7.87 | $8.745 | $7.83 | 6,574,751 | |
| $7.82 | -0.75 | -8.8% | $8.16 | $8.19 | $7.61 | 9,936,369 | |
| $8.57 | +0.38 | +4.6% | $8.15 | $8.87 | $8.073 | 9,820,636 | |
| $8.19 | -0.22 | -2.6% | $8.59 | $8.71 | $8.14 | 5,300,353 | |
| $8.41 | -0.22 | -2.5% | $8.64 | $8.97 | $8.245 | 5,993,830 | |
| $8.63 | -0.50 | -5.5% | $9.045 | $9.265 | $8.445 | 7,135,000 | |
| $9.13 | +0.54 | +6.3% | $9.38 | $10.11 | $8.565 | 12,334,830 | |
| $8.59 | -0.27 | -3.0% | $8.455 | $8.86 | $8.34 | 3,570,218 | |
| $8.86 | +0.10 | +1.1% | $8.78 | $9.01 | $8.475 | 5,190,892 | |
| $8.76 | +0.50 | +6.1% | $8.11 | $8.813 | $8.02 | 4,155,551 | |
| $8.26 | +0.22 | +2.7% | $7.77 | $8.475 | $7.61 | 4,374,517 |
- Ticker
- NASDAQ:MSTX
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Daily Target 2x Long MSTR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2x Long MSTR ETF.