MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MST — Defiance Leveraged Long Income MSTR ETF
NasdaqDefiance Leveraged Long Income MSTR ETF
$16.68
+0.80(+5.06%)
- O
- 16.78
- H
- 16.99
- L
- 15.95
- V
- 86.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.68
Period Return-97.21%
Period High$678.44
Period Low$6.53
Avg Daily Volume63.9K
Total Trading Days358
MST — Historical OHLCV Price & Volume Table
May 2, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.78 | $16.99 | $15.95 | $16.68 | +$0.80 | +5.06% | 86,892 | $16.52 | $15.95 $16.99 |
| Oct 2, 2026 | $16.75 | $17.27 | $15.19 | $15.88 | $-0.05 | -0.30% | 72,058 | $16.25 | $15.19 $17.27 |
| Oct 1, 2026 | $14.78 | $16.05 | $14.62 | $15.92 | +$1.28 | +8.73% | 101,165 | $15.52 | $14.62 $16.05 |
| Sep 30, 2026 | $15.96 | $16.32 | $14.48 | $14.65 | $-0.30 | -2.04% | 59,607 | $15.09 | $14.48 $16.32 |
| Sep 29, 2026 | $16.20 | $16.20 | $14.60 | $14.95 | $-0.44 | -2.85% | 57,974 | $14.96 | $14.60 $16.20 |
| Sep 28, 2026 | $15.50 | $16.12 | $15.15 | $15.39 | $-0.33 | -2.07% | 40,364 | $15.50 | $15.15 $16.12 |
| Sep 25, 2026 | $16.41 | $16.41 | $15.50 | $15.72 | $-0.54 | -3.32% | 57,370 | $15.90 | $15.50 $16.41 |
| Sep 24, 2026 | $16.12 | $16.70 | $15.65 | $16.26 | $-0.18 | -1.12% | 57,317 | $16.21 | $15.65 $16.70 |
| Sep 23, 2026 | $17.27 | $17.55 | $16.29 | $16.44 | $-0.94 | -5.38% | 97,543 | $16.80 | $16.29 $17.55 |
| Sep 22, 2026 | $17.46 | $18.10 | $17.38 | $17.38 | $-0.28 | -1.56% | 99,547 | $17.72 | $17.38 $18.10 |
| Sep 21, 2026 | $17.08 | $17.79 | $16.99 | $17.65 | +$2.49 | +16.42% | 180,186 | $17.25 | $16.99 $17.79 |
| Sep 18, 2026 | $12.59 | $15.16 | $12.53 | $15.16 | +$3.23 | +27.07% | 199,133 | $13.96 | $12.53 $15.16 |
| Sep 17, 2026 | $11.57 | $12.03 | $11.29 | $11.93 | +$0.96 | +8.75% | 101,518 | $11.71 | $11.29 $12.03 |
| Sep 16, 2026 | $11.48 | $11.54 | $10.51 | $10.97 | $-0.63 | -5.43% | 247,245 | $10.90 | $10.51 $11.54 |
| Sep 15, 2026 | $11.90 | $12.15 | $10.88 | $11.60 | $-1.16 | -9.12% | 183,068 | $11.59 | $10.88 $12.15 |
| Sep 14, 2026 | $11.85 | $12.82 | $11.85 | $12.76 | +$0.90 | +7.62% | 74,126 | $12.37 | $11.85 $12.82 |
| Sep 11, 2026 | $11.81 | $13.00 | $11.57 | $11.86 | +$0.39 | +3.42% | 107,683 | $12.19 | $11.57 $13.00 |
| Sep 10, 2026 | $11.44 | $11.96 | $11.16 | $11.47 | $-0.72 | -5.93% | 88,580 | $11.61 | $11.16 $11.96 |
| Sep 9, 2026 | $13.79 | $13.79 | $12.18 | $12.19 | $-0.77 | -5.94% | 87,186 | $12.75 | $12.18 $13.79 |
| Sep 8, 2026 | $13.57 | $13.57 | $12.75 | $12.96 | $-1.13 | -8.01% | 99,377 | $13.09 | $12.75 $13.57 |
| Sep 4, 2026 | $12.94 | $14.29 | $12.94 | $14.09 | $-0.31 | -2.16% | 85,505 | $13.70 | $12.94 $14.29 |
| Sep 3, 2026 | $11.88 | $14.40 | $11.82 | $14.40 | +$3.40 | +30.91% | 264,030 | $13.31 | $11.82 $14.40 |
| Sep 2, 2026 | $11.17 | $11.27 | $10.75 | $11.00 | $-0.45 | -3.93% | 59,032 | $11.01 | $10.75 $11.27 |
| Sep 1, 2026 | $11.98 | $12.18 | $11.30 | $11.45 | $-1.35 | -10.55% | 138,976 | $11.57 | $11.30 $12.18 |
| Aug 31, 2026 | $12.17 | $12.84 | $11.61 | $12.80 | +$0.92 | +7.77% | 99,812 | $12.25 | $11.61 $12.84 |
| Aug 28, 2026 | $13.26 | $13.47 | $11.69 | $11.88 | $-1.92 | -13.93% | 142,246 | $12.25 | $11.69 $13.47 |
| Aug 27, 2026 | $12.17 | $14.19 | $12.00 | $13.80 | +$2.05 | +17.45% | 145,643 | $13.55 | $12.00 $14.19 |
| Aug 26, 2026 | $11.74 | $12.03 | $11.37 | $11.75 | $-0.59 | -4.78% | 82,106 | $11.70 | $11.37 $12.03 |
| Aug 25, 2026 | $11.13 | $12.62 | $11.07 | $12.34 | +$0.64 | +5.47% | 160,576 | $11.93 | $11.07 $12.62 |
| Aug 24, 2026 | $11.45 | $12.50 | $11.20 | $11.70 | +$0.60 | +5.41% | 247,940 | $12.03 | $11.20 $12.50 |