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)

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 6.400 6.445 5.955 6.060 642,044 -1.00(-14.16%)
Jan 16, 2026 6.970 7.070 6.580 7.060 824,662 +0.16(+2.32%)
Jan 15, 2026 7.510 7.510 6.885 6.900 388,459 -0.58(-7.75%)
Jan 14, 2026 7.350 8.310 7.260 7.480 697,667 +0.34(+4.76%)
Jan 13, 2026 6.550 7.180 6.435 7.140 989,387 +0.75(+11.74%)
Jan 12, 2026 6.070 6.490 5.911 6.390 550,949 +0.32(+5.27%)
Jan 09, 2026 6.690 6.710 5.900 6.070 822,841 -0.64(-9.54%)
Jan 08, 2026 6.300 6.910 6.100 6.710 525,558 +0.31(+4.84%)
Jan 07, 2026 6.500 6.950 6.219 6.400 400,304 +0.09(+1.43%)
Jan 06, 2026 6.910 6.910 6.020 6.310 708,240 -0.44(-6.52%)
Jan 05, 2026 6.680 6.930 6.520 6.750 408,886 +0.53(+8.52%)
Jan 02, 2026 6.010 6.450 5.680 6.220 314,618 +0.37(+6.32%)
Dec 31, 2025 6.140 6.151 5.810 5.850 349,672 -0.26(-4.21%)
Dec 30, 2025 6.127 6.333 5.989 6.107 227,119 +0.04(+0.65%)
Dec 29, 2025 6.244 6.549 6.058 6.068 252,461 -0.23(-3.59%)
Dec 26, 2025 6.402 6.402 5.935 6.294 194,056 +0.01(+0.15%)
Dec 24, 2025 6.166 6.309 6.024 6.284 143,364 +0.05(+0.85%)
Dec 23, 2025 6.551 6.567 6.130 6.232 364,655 -0.45(-6.67%)
Dec 22, 2025 6.967 7.093 6.648 6.677 251,170 +0.02(+0.29%)
Dec 19, 2025 6.590 6.919 6.459 6.657 266,633 +0.47(+7.67%)
Dec 18, 2025 6.919 7.059 6.145 6.183 323,673 -0.20(-3.18%)
Dec 17, 2025 6.977 7.195 6.367 6.387 584,720 -0.55(-7.92%)
Dec 16, 2025 6.716 7.201 6.525 6.936 227,414 +0.42(+6.45%)
Dec 15, 2025 7.634 7.660 6.415 6.516 397,743 -1.16(-15.07%)
Dec 12, 2025 8.130 8.259 7.653 7.672 151,416 -0.47(-5.75%)
Dec 11, 2025 7.853 8.140 7.204 8.140 256,795 -0.06(-0.70%)
Dec 10, 2025 8.541 8.599 8.022 8.197 436,491 -0.33(-3.92%)
Dec 09, 2025 7.954 9.203 7.879 8.532 461,019 +0.40(+4.93%)
Dec 08, 2025 8.019 8.280 7.683 8.131 575,262 +0.34(+4.31%)
Dec 05, 2025 8.131 8.187 7.534 7.795 443,745 -0.41(-5.00%)
Dec 04, 2025 8.280 8.522 7.944 8.205 341,975 -0.17(-2.00%)
Dec 03, 2025 8.019 8.504 7.702 8.373 508,749 +2.03(+31.90%)
Dec 02, 2025 6.043 6.625 6.043 6.348 686,875 +0.69(+12.26%)
Dec 01, 2025 5.489 5.683 4.657 5.655 716,845 -0.33(-5.56%)
Nov 28, 2025 6.320 6.514 5.877 5.988 680,697 +0.03(+0.47%)
Nov 26, 2025 5.794 6.206 5.618 5.960 374,119 +0.59(+10.94%)
Nov 25, 2025 5.475 5.624 5.167 5.372 561,017 -0.39(-6.70%)
Nov 24, 2025 5.398 5.783 5.038 5.758 725,746 +0.53(+10.07%)
Nov 21, 2025 5.372 5.886 5.089 5.231 1,126,357 -0.40(-7.08%)
Nov 20, 2025 6.657 6.709 5.295 5.629 910,946 -0.64(-10.25%)
Nov 19, 2025 7.480 7.495 5.951 6.272 967,039 -1.06(-14.45%)
Nov 18, 2025 6.664 7.735 6.664 7.331 523,349 +0.67(+10.00%)
Nov 17, 2025 6.831 7.188 6.260 6.664 610,088 -0.24(-3.45%)
Nov 14, 2025 7.021 7.586 6.545 6.902 896,605 -0.67(-8.81%)
Nov 13, 2025 8.735 8.901 7.474 7.569 563,538 -1.24(-14.05%)
Nov 12, 2025 9.687 9.687 8.425 8.807 406,002 -0.01(-0.11%)
Nov 11, 2025 9.193 9.337 8.750 8.816 254,005 -0.51(-5.46%)
Nov 10, 2025 10.23 10.26 9.038 9.325 471,496 -0.38(-3.88%)
Nov 07, 2025 8.639 9.746 8.103 9.702 1,652,368 +0.22(+2.34%)
Nov 06, 2025 10.70 10.70 9.325 9.481 404,793 -1.44(-13.18%)
Nov 05, 2025 10.61 10.94 10.28 10.92 249,242 +1.42(+14.92%)
Nov 04, 2025 10.14 10.36 9.442 9.503 382,638 -1.38(-12.68%)
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.