Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ Vereinigte Staaten →
19.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 18.68 19.87 18.35 19.76 6.1M
2025-09-25 20.94 20.96 17.69 18.82 15.4M
2025-09-24 22.89 23.76 21.87 21.91 5.3M
2025-09-23 23.79 24.13 22.52 22.55 4.5M
2025-09-22 23.87 24.50 22.70 23.70 7.6M
2025-09-19 25.44 26.19 23.87 25.02 9.8M
2025-09-18 23.88 26.98 23.68 25.76 15.4M
2025-09-17 23.81 24.52 22.13 23.04 7.2M
2025-09-16 23.00 23.86 22.41 23.81 5.7M
2025-09-15 23.12 23.33 21.81 22.82 5.3M
2025-09-12 23.06 24.02 22.86 23.39 7.6M
2025-09-11 22.82 23.21 22.25 22.69 7.5M
2025-09-10 23.57 24.70 22.16 22.80 9.0M
2025-09-09 23.34 23.59 22.53 23.08 5.9M
2025-09-08 23.10 23.77 22.15 23.34 7.3M
2025-09-05 24.10 24.38 21.97 24.23 10.1M
2025-09-04 23.48 23.82 21.73 23.08 8.2M
2025-09-03 25.32 25.64 23.14 23.54 7.4M
2025-09-02 24.25 26.25 23.79 25.22 7.4M
2025-08-29 24.41 25.02 24.01 24.25 6.5M
2025-08-28 26.14 26.40 24.60 24.95 8.4M
2025-08-27 26.51 26.96 25.47 25.53 6.0M
2025-08-26 25.52 27.03 25.34 26.93 3.4M
2025-08-25 25.97 27.07 25.18 25.78 5.5M
2025-08-22 24.76 28.35 24.37 28.15 9.9M
2025-08-21 25.51 26.05 24.77 25.16 4.0M
2025-08-20 25.45 26.39 23.44 26.25 8.6M
2025-08-19 29.46 29.66 24.61 25.08 9.7M
2025-08-18 28.90 30.17 28.60 29.51 3.7M
2025-08-15 31.00 31.08 28.95 30.01 6.1M
2025-08-14 32.35 32.63 29.82 31.15 7.7M
2025-08-13 35.51 35.85 33.10 34.26 5.2M
2025-08-12 36.20 36.33 34.30 35.00 4.5M
2025-08-11 36.80 38.65 35.92 36.15 5.3M
2025-08-08 35.80 37.96 34.18 35.26 5.1M
2025-08-07 34.28 37.36 34.10 36.59 6.6M
2025-08-06 32.00 33.60 31.69 33.42 3.5M
2025-08-05 33.53 34.38 31.75 32.09 5.1M
2025-08-04 31.80 34.73 30.75 34.60 5.2M
2025-08-01 35.33 35.71 30.75 30.92 9.3M
2025-07-31 37.13 39.18 36.68 37.73 6.4M
2025-07-30 36.60 38.06 35.91 36.38 4.2M
2025-07-29 38.45 38.65 35.55 36.34 5.0M
2025-07-28 40.60 40.60 38.06 38.10 3.3M
2025-07-25 38.47 39.47 37.85 38.52 3.3M
2025-07-24 40.15 41.38 38.71 40.39 3.3M
2025-07-23 42.12 42.21 38.74 40.01 4.9M
2025-07-22 43.46 44.35 40.28 42.85 5.5M
2025-07-21 43.58 44.98 42.62 42.77 5.4M
2025-07-18 48.48 48.96 42.10 42.30 11.3M
2025-07-17 48.56 49.49 47.48 48.34 5.0M
2025-07-16 47.84 49.74 47.37 49.43 6.4M
2025-07-15 47.34 49.76 46.44 46.60 7.9M
2025-07-14 47.74 49.75 46.48 48.61 9.2M
2025-07-11 44.50 46.10 43.01 45.20 8.5M
2025-07-10 40.95 42.87 40.72 42.74 8.4M
2025-07-09 38.95 41.73 37.83 41.57 7.0M
2025-07-08 38.64 39.03 37.33 38.01 3.9M
2025-07-07 39.26 39.80 37.83 37.84 4.1M
2025-07-03 38.90 41.62 38.84 39.52 6.3M
2025-07-02 35.80 39.88 35.35 39.30 8.7M
2025-07-01 38.62 39.05 34.11 34.12 9.6M
2025-06-30 37.70 40.95 36.56 40.36 6.8M
2025-06-27 36.76 39.22 36.45 36.46 7.7M
2025-06-26 37.08 38.32 36.65 37.02 5.0M
2025-06-25 36.88 37.74 35.87 37.58 5.2M
2025-06-24 34.90 36.78 34.38 35.42 6.6M
2025-06-23 32.79 34.24 32.13 33.63 5.0M
2025-06-20 34.75 35.35 33.33 34.18 5.3M
2025-06-18 34.58 35.24 33.87 34.17 5.0M
2025-06-17 35.32 36.05 33.86 35.38 6.5M
2025-06-16 37.85 37.93 35.90 36.79 5.0M
2025-06-13 35.53 37.08 34.64 37.00 4.2M
2025-06-12 36.29 38.70 35.36 36.51 3.7M
2025-06-11 38.74 39.10 36.70 37.91 4.2M
2025-06-10 39.34 39.37 37.37 38.81 4.1M
2025-06-09 36.88 39.59 36.31 39.02 6.0M
2025-06-06 36.33 36.88 34.87 35.69 4.7M
2025-06-05 37.64 37.98 33.90 34.78 5.6M
2025-06-04 38.09 38.23 36.14 36.64 4.6M
2025-06-03 36.94 39.16 35.48 38.49 6.8M
2025-06-02 34.75 36.77 34.71 35.66 4.4M
2025-05-30 35.14 35.78 33.21 35.07 5.3M
2025-05-29 35.46 36.10 34.00 35.43 6.8M
2025-05-28 35.06 35.50 33.21 34.26 5.6M
2025-05-27 37.55 37.60 34.37 35.87 9.5M
2025-05-23 40.06 40.10 35.06 35.35 12.6M
2025-05-22 44.83 47.48 41.64 41.82 10.3M
2025-05-21 45.38 47.05 40.93 42.43 13.5M
2025-05-20 44.76 45.87 43.40 45.80 6.6M
2025-05-19 40.58 45.23 40.57 44.89 7.6M
2025-05-16 42.12 43.65 39.90 42.02 7.7M
2025-05-15 44.79 45.69 41.07 41.69 7.7M
2025-05-14 46.97 48.12 44.64 46.02 6.0M
2025-05-13 45.20 47.36 43.41 47.23 8.3M
2025-05-12 47.26 47.40 42.77 43.60 9.1M
2025-05-09 47.11 49.33 44.00 46.11 9.1M
2025-05-08 44.64 47.79 43.83 45.87 13.0M
2025-05-07 41.53 42.19 40.46 41.27 7.6M
2025-05-06 38.47 40.36 38.33 39.82 9.0M
2025-05-05 39.47 41.28 37.57 40.08 11.1M
2025-05-02 41.72 43.36 40.49 41.86 9.9M
2025-05-01 41.64 43.96 39.20 39.31 12.7M
2025-04-30 37.64 39.92 35.46 39.04 8.7M
2025-04-29 37.00 39.94 36.50 39.41 9.1M
2025-04-28 37.70 37.78 34.07 37.00 8.7M
2025-04-25 34.09 37.84 34.03 36.88 12.8M
2025-04-24 32.41 33.61 32.23 33.45 9.0M
2025-04-23 34.59 34.59 31.45 32.63 14.0M
2025-04-22 29.75 33.22 29.46 32.13 16.2M
2025-04-21 29.10 30.13 26.30 27.87 11.5M
2025-04-17 27.19 28.25 25.86 27.75 8.6M
2025-04-16 25.90 28.10 25.59 26.90 10.2M
2025-04-15 27.10 28.38 26.09 26.75 9.4M
2025-04-14 26.70 27.46 25.05 26.89 9.8M
2025-04-11 22.09 25.73 21.52 24.99 13.3M
2025-04-10 22.72 23.50 19.34 20.90 14.2M
2025-04-09 17.40 25.78 17.28 24.92 23.7M
2025-04-08 23.30 23.93 16.45 16.75 20.0M
2025-04-07 20.38 26.84 19.11 21.60 16.8M
2025-04-04 24.63 27.15 21.33 26.03 16.6M
2025-04-03 25.23 27.57 23.15 24.27 11.7M
2025-04-02 27.44 31.47 27.30 30.21 10.5M
2025-04-01 26.77 29.28 24.51 28.98 12.4M
2025-03-31 24.75 27.00 23.05 25.80 10.9M
2025-03-28 31.97 32.52 26.04 26.05 11.6M
2025-03-27 33.00 35.19 32.00 33.30 8.9M
2025-03-26 36.00 36.80 32.30 34.40 10.1M
2025-03-25 35.40 37.45 34.52 37.02 9.6M
2025-03-24 32.00 36.00 31.14 35.74 13.0M
2025-03-21 28.01 30.10 27.55 29.67 6.8M
2025-03-20 28.70 30.80 27.66 29.31 10.4M
2025-03-19 27.31 30.73 26.69 29.80 12.5M
2025-03-18 26.01 27.49 24.03 26.06 8.9M
2025-03-17 27.79 28.63 25.70 28.17 8.0M
2025-03-14 24.58 28.95 24.48 28.71 14.1M
2025-03-13 22.69 24.18 21.30 22.92 9.4M
2025-03-12 23.29 24.10 20.36 22.85 14.9M
2025-03-11 20.11 22.92 17.99 22.46 17.1M
2025-03-10 24.80 25.60 17.90 19.27 24.3M
2025-03-07 31.00 33.58 27.50 28.67 15.4M
2025-03-06 31.11 35.94 29.84 32.38 16.7M
2025-03-05 27.54 33.84 26.25 33.38 18.1M
2025-03-04 20.56 30.07 20.05 26.83 20.8M
2025-03-03 30.33 30.66 21.70 22.66 21.5M
2025-02-28 20.43 23.82 19.40 23.45 14.7M
2025-02-27 26.08 26.88 20.74 20.79 11.4M
2025-02-26 21.99 25.47 21.82 25.35 14.6M
2025-02-25 26.56 27.14 21.61 23.06 18.0M
2025-02-24 34.42 34.49 28.48 29.77 9.3M
2025-02-21 40.57 40.80 33.61 33.71 8.0M
2025-02-20 39.62 40.54 37.45 39.56 5.6M
2025-02-19 43.10 43.85 38.10 38.50 7.5M
2025-02-18 43.25 43.95 40.49 42.22 5.6M
2025-02-14 40.15 44.97 39.90 43.25 7.4M
2025-02-13 40.46 41.55 38.32 40.16 6.0M
2025-02-12 37.96 41.71 37.68 40.71 6.0M
2025-02-11 42.43 43.77 38.76 38.89 6.7M
2025-02-10 42.65 44.36 41.24 42.83 5.1M
2025-02-07 43.05 45.25 41.00 41.11 8.2M
2025-02-06 43.97 45.56 39.45 40.78 6.8M
2025-02-05 46.96 47.93 42.83 43.51 5.4M
2025-02-04 44.82 48.22 44.77 46.73 6.1M
2025-02-03 37.00 47.05 37.00 46.45 10.9M
2025-01-31 45.09 48.19 42.73 43.41 7.5M
2025-01-30 46.50 49.23 44.60 45.01 6.4M
2025-01-29 44.45 45.96 42.22 45.25 6.3M
2025-01-28 46.48 47.45 43.28 43.97 6.0M
2025-01-27 44.96 49.69 40.20 47.27 12.5M
2025-01-24 55.83 55.96 48.11 48.85 10.6M
2025-01-23 54.18 59.80 53.83 54.65 13.2M
2025-01-22 58.04 59.92 54.09 55.84 10.8M
2025-01-21 61.40 64.40 52.94 59.64 15.1M
2025-01-17 58.16 62.53 57.28 61.91 13.6M
2025-01-16 50.93 54.40 47.50 53.46 8.5M
2025-01-15 51.09 53.75 49.70 51.62 11.0M
2025-01-14 47.04 50.07 43.86 46.78 12.9M
2025-01-13 38.20 43.23 36.85 43.12 13.9M
2025-01-10 43.70 45.50 40.42 43.08 10.9M
2025-01-08 45.20 47.60 40.21 44.08 13.4M
2025-01-07 54.55 56.10 45.00 46.82 16.0M
2025-01-06 50.45 59.53 46.36 58.65 16.5M
2025-01-03 38.47 48.33 38.08 47.48 15.5M
2025-01-02 37.83 40.27 35.86 37.73 11.7M