ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Defiance Daily Target 2x Long MSTR ETF (NQ:MSTX)

4.100 -0.760 (-15.64%)
Official Closing 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 4.360 4.390 4.020 4.100 60,890,688 -0.76(-15.64%)
Jan 16, 2026 4.750 4.860 4.510 4.860 36,475,176 +0.16(+3.40%)
Jan 15, 2026 5.190 5.190 4.670 4.700 54,603,592 -0.50(-9.62%)
Jan 14, 2026 5.170 5.819 5.028 5.200 82,333,168 +0.35(+7.22%)
Jan 13, 2026 4.410 4.900 4.310 4.850 59,289,520 +0.56(+13.05%)
Jan 12, 2026 3.990 4.370 3.920 4.290 46,508,708 +0.24(+5.93%)
Jan 09, 2026 4.550 4.580 3.950 4.050 63,403,700 -0.52(-11.38%)
Jan 08, 2026 4.135 4.775 4.010 4.570 66,845,316 +0.26(+6.03%)
Jan 07, 2026 4.410 4.750 4.145 4.310 63,696,912 +0.18(+4.36%)
Jan 06, 2026 4.600 4.610 3.910 4.130 57,885,340 -0.35(-7.81%)
Jan 05, 2026 4.420 4.650 4.290 4.480 51,075,304 +0.39(+9.54%)
Jan 02, 2026 3.980 4.280 3.730 4.090 48,057,540 +0.24(+6.23%)
Dec 31, 2025 4.060 4.100 3.810 3.850 34,987,960 -0.18(-4.47%)
Dec 30, 2025 4.060 4.240 3.970 4.030 33,646,856 +0.01(+0.25%)
Dec 29, 2025 4.150 4.430 4.020 4.020 35,791,440 -0.19(-4.51%)
Dec 26, 2025 4.290 4.290 3.970 4.210 24,142,238 -0.02(-0.47%)
Dec 24, 2025 4.140 4.260 4.030 4.230 14,572,536 +0.04(+0.95%)
Dec 23, 2025 4.430 4.455 4.120 4.190 36,627,820 -0.37(-8.11%)
Dec 22, 2025 4.820 4.900 4.520 4.560 32,313,580 +0.00(+0.00%)
Dec 19, 2025 4.510 4.740 4.410 4.560 34,224,248 +0.32(+7.55%)
Dec 18, 2025 4.760 4.855 4.200 4.240 39,274,600 -0.13(-2.97%)
Dec 17, 2025 4.780 4.975 4.350 4.370 38,430,504 -0.39(-8.19%)
Dec 16, 2025 4.650 4.990 4.475 4.760 39,454,544 +0.28(+6.25%)
Dec 15, 2025 5.320 5.350 4.390 4.480 48,742,500 -0.87(-16.26%)
Dec 12, 2025 5.780 5.910 5.350 5.350 28,133,252 -0.46(-7.92%)
Dec 11, 2025 5.590 5.820 5.050 5.810 49,207,496 -0.08(-1.36%)
Dec 10, 2025 6.210 6.320 5.741 5.890 40,856,724 -0.29(-4.69%)
Dec 09, 2025 5.710 6.790 5.610 6.180 51,043,948 +0.32(+5.46%)
Dec 08, 2025 5.760 5.970 5.510 5.860 27,613,516 +0.28(+5.02%)
Dec 05, 2025 5.860 5.980 5.400 5.580 44,789,280 -0.46(-7.62%)
Dec 04, 2025 6.070 6.380 5.805 6.040 37,210,116 -0.16(-2.58%)
Dec 03, 2025 5.890 6.335 5.610 6.200 52,095,044 +0.44(+7.64%)
Dec 02, 2025 5.550 6.180 5.500 5.760 58,211,812 +0.59(+11.41%)
Dec 01, 2025 4.980 5.214 4.200 5.170 62,466,372 -0.36(-6.51%)
Nov 28, 2025 5.900 6.180 5.410 5.530 34,220,432 +0.06(+1.10%)
Nov 26, 2025 5.340 5.770 5.100 5.470 35,837,056 +0.22(+4.19%)
Nov 25, 2025 5.370 5.550 4.940 5.250 34,103,520 -0.45(-7.89%)
Nov 24, 2025 5.270 5.740 4.911 5.700 31,144,164 +0.51(+9.83%)
Nov 21, 2025 5.330 5.855 4.920 5.190 49,258,276 -0.45(-7.98%)
Nov 20, 2025 6.650 6.715 5.250 5.640 42,654,872 -0.61(-9.76%)
Nov 19, 2025 7.470 7.555 5.910 6.250 43,888,552 -1.55(-19.87%)
Nov 18, 2025 7.085 8.310 7.048 7.800 28,915,724 +0.80(+11.43%)
Nov 17, 2025 7.110 7.640 6.570 7.000 21,683,960 -0.32(-4.37%)
Nov 14, 2025 7.390 8.016 6.930 7.320 26,757,428 -0.70(-8.73%)
Nov 13, 2025 9.310 9.480 7.920 8.020 15,429,211 -1.35(-14.41%)
Nov 12, 2025 10.19 10.24 8.955 9.370 11,616,308 -0.59(-5.92%)
Nov 11, 2025 10.41 10.67 9.940 9.960 6,996,787 -0.69(-6.48%)
Nov 10, 2025 11.64 11.65 10.27 10.65 13,464,466 -0.29(-2.65%)
Nov 07, 2025 9.200 11.08 8.960 10.94 16,300,620 +0.40(+3.80%)
Nov 06, 2025 11.98 11.99 10.34 10.54 13,359,021 -1.71(-13.96%)
Nov 05, 2025 11.82 12.29 11.54 12.25 8,756,688 +0.71(+6.15%)
Nov 04, 2025 12.36 12.67 11.43 11.54 12,383,510 -1.78(-13.36%)
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.