MARKET IS OPEN
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%
MSTX — Tidal Trust II Defiance Daily Target 2x Long MSTR ETF
NasdaqTidal Trust II Defiance Daily Target 2x Long MSTR ETF
$20.93
+1.11(+5.60%)
- O
- 20.96
- H
- 21.37
- L
- 19.88
- V
- 6.62M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.93
Period Return-35.86%
Period High$49.76
Period Low$1.57
Avg Daily Volume19.95M
Total Trading Days365
MSTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.96 | $21.37 | $19.88 | $20.93 | +$1.11 | +5.60% | 6,615,255 | $20.70 | $19.88 $21.37 |
| Oct 2, 2026 | $21.36 | $22.39 | $18.83 | $19.82 | $-0.18 | -0.90% | 9,223,450 | $20.45 | $18.83 $22.39 |
| Oct 1, 2026 | $18.31 | $20.26 | $18.16 | $20.00 | +$1.72 | +9.41% | 6,957,312 | $19.35 | $18.16 $20.26 |
| Sep 30, 2026 | $20.08 | $20.78 | $18.00 | $18.28 | $-0.37 | -1.98% | 8,476,456 | $18.89 | $18.00 $20.78 |
| Sep 29, 2026 | $20.34 | $20.39 | $18.10 | $18.65 | $-0.64 | -3.32% | 6,276,293 | $18.86 | $18.10 $20.39 |
| Sep 28, 2026 | $19.46 | $20.40 | $18.79 | $19.29 | $-0.38 | -1.93% | 6,482,862 | $19.51 | $18.79 $20.40 |
| Sep 25, 2026 | $20.62 | $20.65 | $19.21 | $19.67 | $-0.79 | -3.86% | 5,582,323 | $19.86 | $19.21 $20.65 |
| Sep 24, 2026 | $20.30 | $21.32 | $19.61 | $20.46 | $-0.18 | -0.87% | 8,209,062 | $20.39 | $19.61 $21.32 |
| Sep 23, 2026 | $21.91 | $22.54 | $20.51 | $20.64 | $-1.36 | -6.18% | 7,793,942 | $21.28 | $20.51 $22.54 |
| Sep 22, 2026 | $22.05 | $22.99 | $21.96 | $22.00 | $-0.30 | -1.35% | 5,589,802 | $22.30 | $21.96 $22.99 |
| Sep 21, 2026 | $21.34 | $22.53 | $21.33 | $22.30 | +$3.57 | +19.06% | 11,108,182 | $21.72 | $21.33 $22.53 |
| Sep 18, 2026 | $14.96 | $18.77 | $14.96 | $18.73 | +$4.59 | +32.46% | 11,567,385 | $17.10 | $14.96 $18.77 |
| Sep 17, 2026 | $13.69 | $14.39 | $13.25 | $14.14 | +$1.19 | +9.19% | 7,638,197 | $13.80 | $13.25 $14.39 |
| Sep 16, 2026 | $13.68 | $13.80 | $12.33 | $12.95 | $-0.69 | -5.06% | 9,138,978 | $12.98 | $12.33 $13.80 |
| Sep 15, 2026 | $14.15 | $14.55 | $12.73 | $13.64 | $-1.65 | -10.79% | 10,365,987 | $13.78 | $12.73 $14.55 |
| Sep 14, 2026 | $14.02 | $15.41 | $13.98 | $15.29 | +$1.28 | +9.14% | 9,419,408 | $14.86 | $13.98 $15.41 |
| Sep 11, 2026 | $13.97 | $15.49 | $13.69 | $14.01 | +$0.46 | +3.39% | 9,030,667 | $14.50 | $13.69 $15.49 |
| Sep 10, 2026 | $13.52 | $14.26 | $13.20 | $13.55 | $-0.91 | -6.29% | 6,496,447 | $13.82 | $13.20 $14.26 |
| Sep 9, 2026 | $16.50 | $16.55 | $14.45 | $14.46 | $-0.89 | -5.80% | 8,739,081 | $15.27 | $14.45 $16.55 |
| Sep 8, 2026 | $15.61 | $15.99 | $15.08 | $15.35 | $-1.44 | -8.58% | 6,761,617 | $15.60 | $15.08 $15.99 |
| Sep 4, 2026 | $15.52 | $17.21 | $15.46 | $16.79 | $-0.54 | -3.12% | 8,337,630 | $16.28 | $15.46 $17.21 |
| Sep 3, 2026 | $13.85 | $17.37 | $13.76 | $17.33 | +$4.49 | +34.97% | 13,083,653 | $15.68 | $13.76 $17.37 |
| Sep 2, 2026 | $12.88 | $13.15 | $12.47 | $12.84 | $-0.37 | -2.80% | 6,520,225 | $12.78 | $12.47 $13.15 |
| Sep 1, 2026 | $13.96 | $14.36 | $12.92 | $13.21 | $-1.86 | -12.34% | 9,018,896 | $13.58 | $12.92 $14.36 |
| Aug 31, 2026 | $14.10 | $15.14 | $13.50 | $15.07 | +$1.20 | +8.65% | 6,585,650 | $14.36 | $13.50 $15.14 |
| Aug 28, 2026 | $15.45 | $15.90 | $13.61 | $13.87 | $-2.37 | -14.59% | 11,295,093 | $14.64 | $13.61 $15.90 |
| Aug 27, 2026 | $13.98 | $16.77 | $13.49 | $16.24 | +$3.03 | +22.94% | 11,866,856 | $15.56 | $13.49 $16.77 |
| Aug 26, 2026 | $13.23 | $13.74 | $12.72 | $13.21 | $-0.83 | -5.91% | 6,750,244 | $13.24 | $12.72 $13.74 |
| Aug 25, 2026 | $12.39 | $14.44 | $12.25 | $14.04 | +$0.89 | +6.77% | 10,543,120 | $13.50 | $12.25 $14.44 |
| Aug 24, 2026 | $12.99 | $14.25 | $12.48 | $13.15 | +$0.70 | +5.62% | 12,637,193 | $13.29 | $12.48 $14.25 |