Defiance Leveraged Long + Income MSTR ETF MST
7.20 USD -0.40 (-5.33%)
Regular-session close
7.11 -0.08 -1.18%
After hours · Nov 13, 7:01 PM ET
6.79 Day range 7.41
6.59 52-week range 89.04
- YTD
- -82.43%
- 1 year
- -91.92%
MST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.41 | 7.41 | 6.78 | 7.20 | -0.44 | -5.76% | 376,500 |
| Nov 12, 2026 | 7.51 | 8.30 | 7.36 | 7.64 | -1.03 | -11.88% | 131,100 |
| Nov 11, 2026 | 8.45 | 8.89 | 8.41 | 8.67 | +0.15 | +1.76% | 82,900 |
| Nov 10, 2026 | 8.65 | 9.08 | 8.16 | 8.52 | -0.52 | -5.75% | 170,000 |
| Nov 9, 2026 | 8.93 | 9.67 | 8.55 | 9.04 | -0.64 | -6.61% | 179,200 |
| Nov 6, 2026 | 9.64 | 9.79 | 9.15 | 9.68 | +0.01 | +0.10% | 69,800 |
| Nov 5, 2026 | 11.17 | 11.31 | 8.83 | 9.67 | -1.93 | -16.64% | 220,300 |
| Nov 4, 2026 | 10.72 | 12.12 | 10.72 | 11.60 | +0.86 | +8.01% | 127,500 |
| Nov 3, 2026 | 10.18 | 11.10 | 10.18 | 10.74 | +0.73 | +7.29% | 111,300 |
| Nov 2, 2026 | 10.16 | 10.92 | 9.94 | 10.01 | -0.01 | -0.10% | 225,000 |
| Oct 30, 2026 | 10.24 | 10.70 | 9.13 | 10.02 | -1.85 | -15.59% | 350,500 |
| Oct 29, 2026 | 11.88 | 12.34 | 11.44 | 11.87 | -0.47 | -3.81% | 43,300 |
| Oct 28, 2026 | 11.59 | 12.42 | 11.42 | 12.34 | +0.48 | +4.05% | 66,700 |
| Oct 27, 2026 | 11.69 | 11.86 | 11.53 | 11.86 | +0.20 | +1.72% | 38,700 |
| Oct 26, 2026 | 11.96 | 12.40 | 11.35 | 11.66 | -0.95 | -7.53% | 79,800 |
| Oct 23, 2026 | 12.43 | 13.61 | 12.39 | 12.61 | -0.02 | -0.16% | 108,200 |
| Oct 22, 2026 | 12.46 | 13.16 | 12.29 | 12.63 | -1.33 | -9.53% | 63,500 |
| Oct 21, 2026 | 12.59 | 14.30 | 12.44 | 13.96 | +1.64 | +13.31% | 595,700 |
| Oct 20, 2026 | 10.94 | 12.93 | 10.94 | 12.32 | +0.96 | +8.45% | 204,000 |
| Oct 19, 2026 | 11.86 | 12.03 | 11.32 | 11.36 | -0.11 | -0.96% | 72,700 |
| Oct 16, 2026 | 13.28 | 13.28 | 11.01 | 11.47 | -2.60 | -18.48% | 209,000 |
| Oct 15, 2026 | 11.72 | 14.07 | 11.28 | 14.07 | +1.33 | +10.44% | 136,600 |
| Oct 14, 2026 | 13.97 | 14.20 | 12.50 | 12.74 | -1.66 | -11.53% | 129,700 |
| Oct 13, 2026 | 14.65 | 15.06 | 14.23 | 14.40 | -0.08 | -0.55% | 35,900 |
| Oct 12, 2026 | 14.70 | 15.45 | 14.20 | 14.48 | -0.31 | -2.10% | 36,400 |
| Oct 9, 2026 | 14.78 | 15.30 | 14.10 | 14.79 | +0.51 | +3.57% | 59,200 |
| Oct 8, 2026 | 14.05 | 14.51 | 13.57 | 14.28 | -0.31 | -2.12% | 91,900 |
| Oct 7, 2026 | 15.34 | 15.34 | 14.43 | 14.59 | -2.15 | -12.84% | 223,700 |
| Oct 6, 2026 | 17.02 | 17.43 | 16.52 | 16.74 | +0.07 | +0.42% | 84,200 |
| Oct 5, 2026 | 16.78 | 16.99 | 15.95 | 16.67 | +0.79 | +4.97% | 87,900 |
| Oct 2, 2026 | 16.75 | 17.27 | 15.19 | 15.88 | -0.05 | -0.31% | 71,800 |
| Oct 1, 2026 | 14.78 | 16.05 | 14.62 | 15.93 | +1.28 | +8.74% | 101,200 |
| Sep 30, 2026 | 15.96 | 16.32 | 14.48 | 14.65 | -0.30 | -2.01% | 59,600 |
| Sep 29, 2026 | 16.20 | 16.20 | 14.60 | 14.95 | -0.44 | -2.86% | 57,400 |
| Sep 28, 2026 | 15.50 | 16.12 | 15.15 | 15.39 | -0.33 | -2.10% | 40,300 |
| Sep 25, 2026 | 16.41 | 16.41 | 15.50 | 15.72 | -0.54 | -3.32% | 57,100 |
| Sep 24, 2026 | 16.12 | 16.70 | 15.65 | 16.26 | -0.18 | -1.09% | 57,100 |
| Sep 23, 2026 | 17.27 | 17.55 | 16.29 | 16.44 | -0.94 | -5.41% | 97,500 |
| Sep 22, 2026 | 17.46 | 18.10 | 17.38 | 17.38 | -0.27 | -1.53% | 97,000 |
| Sep 21, 2026 | 17.08 | 17.78 | 16.99 | 17.65 | +2.49 | +16.42% | 179,800 |
| Sep 18, 2026 | 12.59 | 15.16 | 12.53 | 15.16 | +3.23 | +27.07% | 196,600 |
| Sep 17, 2026 | 11.57 | 12.03 | 11.29 | 11.93 | +0.96 | +8.75% | 100,800 |
| Sep 16, 2026 | 11.48 | 11.54 | 10.51 | 10.97 | -0.63 | -5.43% | 246,300 |
| Sep 15, 2026 | 11.90 | 12.15 | 10.88 | 11.60 | -1.16 | -9.09% | 181,200 |
| Sep 14, 2026 | 11.85 | 12.82 | 11.85 | 12.76 | +0.90 | +7.59% | 73,900 |
| Sep 11, 2026 | 11.81 | 13.00 | 11.57 | 11.86 | +0.39 | +3.40% | 107,600 |
| Sep 10, 2026 | 11.44 | 11.96 | 11.16 | 11.47 | -0.72 | -5.91% | 85,100 |
| Sep 9, 2026 | 13.79 | 13.79 | 12.18 | 12.19 | -0.77 | -5.94% | 85,000 |
| Sep 8, 2026 | 13.57 | 13.57 | 12.75 | 12.96 | -1.13 | -8.02% | 99,000 |
| Sep 4, 2026 | 12.94 | 14.28 | 12.94 | 14.09 | -0.31 | -2.15% | 85,400 |
| Sep 3, 2026 | 11.88 | 14.40 | 11.82 | 14.40 | +3.40 | +30.91% | 263,500 |
| Sep 2, 2026 | 11.17 | 11.27 | 10.75 | 11.00 | -0.45 | -3.93% | 58,900 |
| Sep 1, 2026 | 11.98 | 12.18 | 11.30 | 11.45 | -1.35 | -10.55% | 138,300 |
| Aug 31, 2026 | 12.17 | 12.84 | 11.61 | 12.80 | +0.92 | +7.74% | 96,500 |
| Aug 28, 2026 | 13.26 | 13.47 | 11.69 | 11.88 | -1.92 | -13.91% | 141,400 |
| Aug 27, 2026 | 12.17 | 14.19 | 12.00 | 13.80 | +2.05 | +17.45% | 143,800 |
| Aug 26, 2026 | 11.74 | 12.03 | 11.36 | 11.75 | -0.59 | -4.78% | 80,600 |
| Aug 25, 2026 | 11.13 | 12.62 | 11.06 | 12.34 | +0.64 | +5.47% | 160,000 |
| Aug 24, 2026 | 11.45 | 12.50 | 11.20 | 11.70 | +0.60 | +5.41% | 245,600 |
| Aug 21, 2026 | 11.25 | 11.56 | 10.76 | 11.10 | +0.94 | +9.25% | 127,800 |
| Aug 20, 2026 | 10.36 | 10.40 | 9.61 | 10.16 | +1.20 | +13.39% | 206,300 |
| Aug 19, 2026 | 7.73 | 9.28 | 7.73 | 8.96 | +1.41 | +18.68% | 231,200 |
| Aug 18, 2026 | 8.03 | 8.19 | 7.55 | 7.55 | -0.70 | -8.48% | 92,800 |
| Aug 17, 2026 | 7.73 | 8.31 | 7.67 | 8.25 | +0.58 | +7.56% | 101,100 |
| Aug 14, 2026 | 8.04 | 8.04 | 7.50 | 7.67 | -0.73 | -8.69% | 353,400 |
65 days, newest first. Daily bars as drawn on the MST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.