Indicators

Markets:

News

Defiance Leveraged Long + Income MSTR ETF (NQ:MST)

5.850 -0.370 (-5.95%)

Official Closing Price Updated: 4:15 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	6.140	6.151	5.810	5.850	349,502	-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.

© 2025 FinancialContent. All rights reserved.