Tidal Trust II Defiance Daily Target 2x Long MSTR ETF (MSTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.59 | 42.4817184644 | 43.76 | 62.6999 | 36.85 | 11346484 | 47.10021656 | SP |
| 4 | -0.9 | -1.42292490119 | 63.25 | 80.6 | 34.0871 | 11607360 | 51.98925902 | SP |
| 12 | 12.59 | 25.3014469453 | 49.76 | 220.99 | 34.0871 | 9056823 | 78.603136 | SP |
| 26 | 41.7 | 201.937046005 | 20.65 | 220.99 | 15.18 | 6576280 | 64.86990362 | SP |
| 52 | 41.7 | 201.937046005 | 20.65 | 220.99 | 15.18 | 6576280 | 64.86990362 | SP |
| 156 | 41.7 | 201.937046005 | 20.65 | 220.99 | 15.18 | 6576280 | 64.86990362 | SP |
| 260 | 41.7 | 201.937046005 | 20.65 | 220.99 | 15.18 | 6576280 | 64.86990362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 61.91 | 8.45 | 15.81 | 58.16 | 62.5293 | 57.28 | 13470384 |
| 1737070500 | 53.46 | 1.84 | 3.56 | 51 | 54.4 | 47.55 | 8391758 |
| 1736984100 | 51.62 | 4.84 | 10.35 | 51.09 | 53.75 | 49.7 | 10898512 |
| 1736897700 | 46.78 | 3.66 | 8.49 | 47 | 50.073 | 43.86 | 12795387 |
| 1736811300 | 43.12 | 0.04 | 0.09 | 38.46 | 43.23 | 36.85 | 13848354 |
| 1736552100 | 43.08 | -1 | -2.27 | 43.76 | 45.5 | 40.42 | 10877055 |
| 1736379300 | 44.08 | -2.74 | -5.85 | 45.19 | 47.6 | 40.21 | 13363587 |
| 1736292900 | 46.82 | -11.83 | -20.17 | 54.55 | 56.1 | 45 | 15964883 |
| 1736206500 | 58.65 | 11.17 | 23.53 | 50.45 | 59.533 | 46.36 | 16309377 |
| 1735947300 | 47.48 | 9.75 | 25.84 | 38.33 | 48.33 | 38.0807 | 15402346 |
| 1735860900 | 37.73 | 2.55 | 7.25 | 37.83 | 40.27 | 35.8556 | 11651988 |
| 1735688100 | 35.18 | -17.84 | -33.65 | 42.22 | 42.44 | 34.0871 | 16730319 |
| 1735601700 | 53.02 | -10.94 | -17.10 | 59.53 | 59.75 | 52.6191 | 10649314 |
| 1735342500 | 63.96 | -4.72 | -6.87 | 68.59 | 68.8993 | 61.24 | 6644021 |
| 1735256100 | 68.68 | -7.43 | -9.76 | 72.31 | 72.86 | 68.21 | 6068372 |
| 1735077840 | 76.11 | 9.53 | 14.31 | 70.86 | 76.9618 | 70.1604 | 6443427 |
| 1734996900 | 66.58 | -14.02 | -17.39 | 77.8 | 78.5 | 65.1901 | 8389809 |
| 1734737700 | 80.6 | 14.73 | 22.36 | 62.78 | 80.6 | 61.902 | 14262402 |
| 1734651300 | 65.87 | -10.1 | -13.29 | 82.39 | 83.25 | 64.319999 | 12065174 |
| 1734564900 | 75.97 | -17.7 | -18.90 | 92.91 | 95.19 | 70.06 | 10617132 |
| 1734478500 | 93.67 | -11.26 | -10.73 | 107.26 | 108.54 | 93.51 | 7981934 |
| 1734392100 | 104.93 | -0.52 | -0.49 | 113.47 | 119.65 | 104.11 | 11153056 |
| 1734132900 | 105.45 | 7.9 | 8.10 | 101.12 | 105.6 | 95.66 | 6786641 |
| 1734046500 | 97.55 | -9.55 | -8.92 | 108.5 | 109.385 | 94.37 | 8087322 |
| 1733960100 | 107.1 | 15.55 | 16.99 | 95.045 | 107.65 | 94.76 | 8282111 |
| 1733873700 | 91.55 | 5.51 | 6.40 | 89.2 | 92.59 | 81.48 | 7049404 |
| 1733787300 | 86.04 | -14.46 | -14.39 | 99.55 | 102.5 | 85 | 7324508 |
| 1733528100 | 100.5 | 3.95 | 4.09 | 100.86 | 105.49 | 95.57 | 8555486 |
| 1733441700 | 96.55 | -10.25 | -9.60 | 125.29 | 127.59 | 93 | 15362511 |
| 1733355300 | 106.8 | 15.23 | 16.63 | 94.44 | 108.5348 | 87.56 | 10089861 |
| 1733268900 | 91.57 | -3.01 | -3.18 | 87.83 | 100.76 | 85.7775 | 7464977 |
| 1733182500 | 94.58 | -4.09 | -4.15 | 101.8 | 104.27 | 92.01 | 6970379 |
| 1732917840 | 98.67 | -1.77 | -1.76 | 109.48 | 114.8999 | 95.82 | 7926579 |
| 1732750500 | 100.44 | 17.15 | 20.59 | 99.97 | 104.77 | 92.4635 | 11767139 |
| 1732664100 | 83.29 | -29.53 | -26.17 | 100.7 | 111.1099 | 75.65 | 13704116 |
| 1732577700 | 112.82 | -16.11 | -12.50 | 141.74 | 141.74 | 105.73 | 10834223 |
| 1732318500 | 128.93 | 10.42 | 8.79 | 119.19 | 148.1 | 114.44 | 10348818 |
| 1732232100 | 118.51 | -53.29 | -31.02 | 214.93 | 220.99 | 105.21 | 21101621 |
| 1732145700 | 171.8 | 29.64 | 20.85 | 164.51 | 191.3 | 160.3 | 11839577 |
| 1732059300 | 142.16 | 27.2 | 23.66 | 118.01 | 153.5 | 113 | 9126315 |
| 1731972900 | 114.96 | 23.44 | 25.61 | 94.33 | 116.78 | 91.1101 | 7180032 |
| 1731713700 | 91.52 | 6.3 | 7.39 | 89.55 | 96.5 | 83.26 | 4524802 |
| 1731627300 | 85.22 | -0.08 | -0.09 | 92.68 | 95.7726 | 80.4214 | 4574479 |
| 1731540900 | 85.3 | -16.68 | -16.36 | 107.55 | 116.9696 | 82.02 | 8960243 |
| 1731454500 | 101.98 | 9.37 | 10.12 | 89.59 | 104 | 84.77 | 9033551 |
| 1731368100 | 92.61 | 31.4 | 51.30 | 73.45 | 97.9999 | 71.5578 | 7837439 |
| 1731108900 | 61.21 | -0.26 | -0.42 | 63.74 | 65.3503 | 57.7657 | 4448633 |
| 1731022500 | 61.47 | 5.56 | 9.94 | 55.26 | 65.8 | 53.71 | 4777264 |
| 1730936100 | 55.91 | 11.6 | 26.18 | 56.97 | 57.13 | 50.1 | 4501164 |
| 1730849700 | 44.31 | 1.63 | 3.82 | 46.51 | 50.3199 | 43.5 | 3591234 |
| 1730763300 | 42.68 | -2.65 | -5.85 | 44.24 | 45.98 | 41.8 | 2375898 |
| 1730500500 | 45.33 | -6.38 | -12.34 | 51.96 | 56.27 | 43.8 | 5049597 |
| 1730414100 | 51.71 | -1.24 | -2.34 | 54.27 | 55.25 | 48.6 | 4125448 |
| 1730327700 | 52.95 | -4.78 | -8.28 | 52.83 | 56.75 | 49.2601 | 4526994 |
| 1730241300 | 57.73 | 0.98 | 1.73 | 60.5 | 61.7 | 55.21 | 5459531 |
| 1730154900 | 56.75 | 7.61 | 15.49 | 52.92 | 58.3 | 52.2001 | 4248647 |
| 1729895700 | 49.14 | -0.53 | -1.07 | 49.76 | 53.27 | 46.7045 | 4644642 |
| 1729809300 | 49.67 | 7.46 | 17.67 | 44.11 | 49.8 | 43.8513 | 4101648 |
| 1729722900 | 42.21 | -1.99 | -4.50 | 42.46 | 45.27 | 39.12 | 3652315 |
| 1729636500 | 44.2 | 0.22 | 0.50 | 43.14 | 44.815 | 41.53 | 2522383 |
| 1729550100 | 43.98 | 1.12 | 2.61 | 42.21 | 45.42 | 40.3239 | 3027666 |
| 1729290900 | 42.86 | 7.06 | 19.72 | 37.02 | 43.825 | 36.88 | 4100626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
