Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Defiance Leveraged Long Income MSTR ETF (NQ:MST)

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 8.810 8.980 8.640 8.890 471,564 -0.14(-1.55%)
Sep 29, 2025 8.520 9.090 8.400 9.030 502,752 +0.71(+8.53%)
Sep 26, 2025 7.950 8.370 7.750 8.320 503,282 +0.42(+5.32%)
Sep 25, 2025 8.810 8.810 7.430 7.900 859,522 -1.28(-13.94%)
Sep 24, 2025 9.610 9.899 9.160 9.180 516,364 -0.43(-4.47%)
Sep 23, 2025 10.12 10.19 9.600 9.610 660,406 -0.42(-4.19%)
Sep 22, 2025 10.09 10.30 9.640 10.03 644,018 -0.48(-4.57%)
Sep 19, 2025 10.71 11.00 10.06 10.51 561,540 -0.29(-2.69%)
Sep 18, 2025 10.23 11.26 10.22 10.80 1,248,216 +0.84(+8.43%)
Sep 17, 2025 10.20 10.47 9.600 9.960 373,400 -0.43(-4.14%)
Sep 16, 2025 10.05 10.39 9.840 10.39 490,767 +0.40(+4.00%)
Sep 15, 2025 10.06 10.15 9.580 9.990 426,258 -0.18(-1.80%)
Sep 12, 2025 9.990 10.40 9.940 10.17 326,784 +0.31(+3.18%)
Sep 11, 2025 9.860 10.03 9.667 9.860 287,574 +0.02(+0.20%)
Sep 10, 2025 10.20 10.58 9.600 9.840 408,893 -0.29(-2.86%)
Sep 09, 2025 10.22 10.28 9.880 10.13 297,764 -0.05(-0.49%)
Sep 08, 2025 10.02 10.32 9.700 10.18 329,871 -0.27(-2.58%)
Sep 05, 2025 10.34 10.49 9.550 10.45 575,417 +0.50(+5.03%)
Sep 04, 2025 10.11 10.24 9.410 9.950 419,290 -0.19(-1.87%)
Sep 03, 2025 10.78 10.86 9.970 10.14 510,026 -0.72(-6.63%)
Sep 02, 2025 10.51 11.22 10.35 10.86 371,651 +0.35(+3.33%)
Aug 29, 2025 10.54 10.83 10.39 10.51 276,227 -0.28(-2.59%)
Aug 28, 2025 11.29 11.33 10.66 10.79 332,672 -0.22(-2.00%)
Aug 27, 2025 11.43 11.54 10.97 11.01 307,456 -0.69(-5.90%)
Aug 26, 2025 11.11 11.75 11.06 11.70 447,611 +0.50(+4.46%)
Aug 25, 2025 11.35 11.69 10.98 11.20 448,659 -0.91(-7.51%)
Aug 22, 2025 10.75 12.13 10.55 12.11 703,695 +1.22(+11.20%)
Aug 21, 2025 11.02 11.22 10.69 10.89 238,944 -0.42(-3.71%)
Aug 20, 2025 10.97 11.34 10.11 11.31 714,916 +0.30(+2.72%)
Aug 19, 2025 12.75 12.79 10.79 11.01 1,020,812 -1.74(-13.65%)
Aug 18, 2025 12.54 12.99 12.37 12.75 475,800 -0.20(-1.54%)
Aug 15, 2025 13.40 13.40 12.51 12.95 992,144 -0.53(-3.93%)
Aug 14, 2025 13.98 14.03 12.90 13.48 1,063,512 -1.21(-8.24%)
Aug 13, 2025 15.19 15.28 14.24 14.69 514,606 -0.49(-3.23%)
Aug 12, 2025 15.57 15.62 14.90 15.18 327,940 -0.41(-2.63%)
Aug 11, 2025 15.80 16.36 15.50 15.59 572,256 +0.35(+2.30%)
Aug 08, 2025 15.32 15.82 14.85 15.24 1,047,695 -0.29(-1.87%)
Aug 07, 2025 14.81 15.73 14.80 15.53 697,371 +0.99(+6.81%)
Aug 06, 2025 13.99 14.60 13.88 14.54 618,063 +0.31(+2.18%)
Aug 05, 2025 14.71 14.99 14.06 14.23 681,545 -0.81(-5.39%)
Aug 04, 2025 14.07 15.07 13.60 15.04 1,015,123 +1.42(+10.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.