ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Defiance Leveraged Long Income MSTR ETF (NQ:MST)

2.160 +0.010 (+0.47%)
Official Closing Price Updated: 1:15 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.280 2.350 2.120 2.160 1,886,906 +0.01(+0.47%)
Nov 26, 2025 2.090 2.239 2.027 2.150 1,037,065 +0.06(+2.87%)
Nov 25, 2025 2.130 2.188 2.010 2.090 1,442,049 -0.15(-6.70%)
Nov 24, 2025 2.100 2.250 1.960 2.240 1,865,470 +0.21(+10.07%)
Nov 21, 2025 2.090 2.290 1.980 2.035 2,895,207 -0.15(-7.08%)
Nov 20, 2025 2.590 2.610 2.060 2.190 2,341,511 -0.25(-10.25%)
Nov 19, 2025 2.910 2.916 2.315 2.440 2,485,693 -0.64(-20.78%)
Nov 18, 2025 2.800 3.250 2.800 3.080 1,245,645 +0.28(+10.00%)
Nov 17, 2025 2.870 3.020 2.630 2.800 1,452,096 -0.10(-3.45%)
Nov 14, 2025 2.950 3.187 2.750 2.900 2,134,045 -0.28(-8.81%)
Nov 13, 2025 3.670 3.740 3.140 3.180 1,341,299 -0.52(-14.05%)
Nov 12, 2025 4.070 4.070 3.540 3.700 966,342 -0.28(-7.04%)
Nov 11, 2025 4.150 4.215 3.950 3.980 562,644 -0.23(-5.46%)
Nov 10, 2025 4.620 4.630 4.080 4.210 1,044,404 -0.17(-3.88%)
Nov 07, 2025 3.900 4.400 3.658 4.380 3,660,135 +0.10(+2.34%)
Nov 06, 2025 4.830 4.830 4.210 4.280 896,652 -0.65(-13.18%)
Nov 05, 2025 4.790 4.940 4.640 4.930 552,092 +0.18(+3.79%)
Nov 04, 2025 5.070 5.178 4.720 4.750 765,495 -0.69(-12.68%)
Nov 03, 2025 5.440 5.620 5.250 5.440 658,768 -0.18(-3.20%)
Oct 31, 2025 5.600 5.850 5.361 5.620 589,576 +0.61(+12.18%)
Oct 30, 2025 5.680 5.690 5.000 5.010 800,077 -0.88(-14.94%)
Oct 29, 2025 6.230 6.290 5.810 5.890 985,584 -0.37(-5.84%)
Oct 28, 2025 6.658 6.721 6.226 6.255 418,941 -0.40(-6.06%)
Oct 27, 2025 6.806 6.825 6.579 6.658 1,292,501 +0.23(+3.58%)
Oct 24, 2025 6.452 6.481 6.285 6.428 273,395 +0.21(+3.42%)
Oct 23, 2025 6.226 6.353 5.955 6.216 548,906 +0.16(+2.60%)
Oct 22, 2025 6.550 6.704 5.862 6.058 635,364 -0.80(-11.62%)
Oct 21, 2025 6.535 7.000 6.487 6.855 414,698 +0.18(+2.76%)
Oct 20, 2025 6.690 6.990 6.584 6.671 367,745 +0.28(+4.39%)
Oct 17, 2025 5.974 6.506 5.974 6.390 554,301 +0.23(+3.77%)
Oct 16, 2025 6.874 6.932 6.079 6.158 900,330 -0.57(-8.49%)
Oct 15, 2025 7.029 7.233 6.671 6.729 603,330 -0.20(-2.92%)
Oct 14, 2025 6.912 7.391 6.741 6.931 605,830 -0.57(-7.61%)
Oct 13, 2025 7.179 7.512 6.941 7.503 735,851 +0.44(+6.20%)
Oct 10, 2025 7.950 7.950 6.984 7.065 758,469 -0.74(-9.51%)
Oct 09, 2025 8.160 8.182 7.707 7.807 476,579 -0.49(-5.86%)
Oct 08, 2025 8.521 8.521 7.903 8.293 803,526 -0.03(-0.34%)
Oct 07, 2025 9.666 9.666 8.237 8.322 1,030,236 -1.37(-14.16%)
Oct 06, 2025 9.853 9.900 9.480 9.694 459,065 +0.33(+3.49%)
Oct 03, 2025 9.312 9.666 8.985 9.368 564,286 -0.02(-0.20%)
Oct 02, 2025 9.143 9.386 8.835 9.386 498,169 +0.71(+8.18%)
Oct 01, 2025 8.499 8.901 8.471 8.676 1,176,948 +0.51(+6.27%)
Sep 30, 2025 8.091 8.247 7.935 8.165 513,460 -0.13(-1.55%)
Sep 29, 2025 7.825 8.348 7.715 8.293 547,419 +0.65(+8.53%)
Sep 26, 2025 7.301 7.687 7.118 7.641 547,996 +0.39(+5.32%)
Sep 25, 2025 8.091 8.091 6.824 7.255 935,887 -1.18(-13.94%)
Sep 24, 2025 8.826 9.091 8.413 8.431 562,241 -0.24(-2.80%)
Sep 23, 2025 9.134 9.197 8.664 8.673 731,720 -0.38(-4.19%)
Sep 22, 2025 9.107 9.296 8.700 9.052 713,562 -0.43(-4.57%)
Sep 19, 2025 9.666 9.928 9.080 9.486 622,178 -0.26(-2.69%)
Sep 18, 2025 9.233 10.16 9.224 9.747 1,383,004 +0.76(+8.43%)
Sep 17, 2025 9.206 9.446 8.664 8.989 413,721 -0.26(-2.76%)
Sep 16, 2025 8.942 9.245 8.755 9.245 551,566 +0.36(+4.00%)
Sep 15, 2025 8.951 9.031 8.524 8.889 479,065 -0.16(-1.80%)
Sep 12, 2025 8.889 9.254 8.844 9.052 367,268 +0.28(+3.18%)
Sep 11, 2025 8.773 8.922 8.601 8.773 323,200 +0.02(+0.20%)
Sep 10, 2025 9.076 9.414 8.542 8.755 459,549 -0.13(-1.43%)
Sep 09, 2025 8.961 9.014 8.663 8.883 339,580 -0.04(-0.49%)
Sep 08, 2025 8.786 9.049 8.506 8.926 376,196 -0.24(-2.58%)
Sep 05, 2025 9.067 9.198 8.374 9.163 656,225 +0.44(+5.03%)
Sep 04, 2025 8.865 8.979 8.251 8.725 478,142 -0.17(-1.87%)
Sep 03, 2025 9.453 9.523 8.742 8.891 581,651 -0.49(-5.26%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.