Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Defiance Daily Target 2x Long MSTR ETF
(NQ:
MSTX
)
52.95
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Oct 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2024
52.83
56.75
49.26
52.95
4,554,035
-4.78(-8.28%)
Oct 29, 2024
60.29
61.70
55.21
57.73
5,474,241
+0.98(+1.73%)
Oct 28, 2024
52.89
58.30
52.20
56.75
4,278,615
+7.61(+15.49%)
Oct 25, 2024
49.75
53.27
46.70
49.14
4,741,087
-0.53(-1.07%)
Oct 24, 2024
44.11
49.80
43.75
49.67
4,111,624
+7.46(+17.67%)
Oct 23, 2024
42.46
45.27
39.12
42.21
3,663,941
-1.99(-4.50%)
Oct 22, 2024
43.14
44.81
41.53
44.20
2,531,268
+0.22(+0.50%)
Oct 21, 2024
42.21
45.42
40.32
43.98
3,031,553
+1.12(+2.61%)
Oct 18, 2024
37.02
43.83
36.88
42.86
4,114,941
+7.06(+19.72%)
Oct 17, 2024
35.47
37.51
33.25
35.80
3,072,871
-0.22(-0.61%)
Oct 16, 2024
38.00
38.00
35.25
36.02
2,846,819
-0.06(-0.17%)
Oct 15, 2024
40.10
41.71
34.58
36.08
4,790,397
-2.46(-6.38%)
Oct 14, 2024
46.60
47.40
38.48
38.54
6,900,640
-3.79(-8.95%)
Oct 11, 2024
34.87
42.41
34.52
42.33
6,787,801
+9.11(+27.42%)
Oct 10, 2024
36.00
36.00
31.45
33.22
4,532,502
-1.78(-5.09%)
Oct 09, 2024
35.24
38.06
33.74
35.00
4,732,757
-1.01(-2.80%)
Oct 08, 2024
34.23
38.10
33.71
36.01
5,363,311
+1.91(+5.60%)
Oct 07, 2024
32.22
35.92
32.00
34.10
6,219,644
+2.94(+9.44%)
Oct 04, 2024
28.40
31.16
27.60
31.16
4,899,368
+3.72(+13.56%)
Oct 03, 2024
27.34
28.15
25.80
27.44
2,972,515
-0.31(-1.12%)
Oct 02, 2024
26.50
30.47
26.26
27.75
4,189,761
+0.58(+2.13%)
Oct 01, 2024
29.17
29.24
25.52
27.17
5,303,351
-1.84(-6.34%)
Sep 30, 2024
29.10
31.17
28.65
29.01
5,055,237
-2.44(-7.76%)
Sep 27, 2024
29.58
32.45
29.08
31.45
6,641,297
+3.15(+11.13%)
Sep 26, 2024
25.96
28.80
25.68
28.30
6,465,867
+3.86(+15.79%)
Sep 25, 2024
24.42
26.14
24.30
24.44
3,015,289
-0.58(-2.32%)
Sep 24, 2024
24.02
25.12
22.99
25.02
4,313,762
+1.11(+4.64%)
Sep 23, 2024
23.15
24.35
22.63
23.91
3,929,817
+1.37(+6.08%)
Sep 20, 2024
22.47
23.45
21.70
22.54
2,483,033
-0.05(-0.22%)
Sep 19, 2024
21.42
23.60
21.25
22.59
5,673,374
+3.13(+16.08%)
Sep 18, 2024
18.94
21.21
18.45
19.46
3,895,451
+0.35(+1.83%)
Sep 17, 2024
21.00
21.40
18.52
19.11
4,826,238
-0.97(-4.83%)
Sep 16, 2024
20.72
20.90
19.55
20.08
3,419,661
-1.76(-8.06%)
Sep 13, 2024
19.19
22.29
18.94
21.84
4,331,425
+2.66(+13.87%)
Sep 12, 2024
18.74
19.99
18.30
19.18
2,217,575
+0.38(+2.02%)
Sep 11, 2024
17.57
19.22
16.76
18.80
2,833,268
-0.09(-0.48%)
Sep 10, 2024
17.26
18.91
16.88
18.89
3,501,885
+1.17(+6.60%)
Sep 09, 2024
16.45
17.82
16.01
17.72
4,003,468
+2.36(+15.36%)
Sep 06, 2024
17.40
17.80
15.18
15.36
2,900,793
-1.23(-7.41%)
Sep 05, 2024
17.33
18.34
16.54
16.59
3,288,223
-1.31(-7.32%)
Sep 04, 2024
16.80
18.21
16.29
17.90
1,994,807
+0.49(+2.81%)
Sep 03, 2024
19.87
19.87
17.32
17.41
2,769,118
-2.57(-12.86%)
Aug 30, 2024
20.52
20.71
18.90
19.98
2,204,130
-0.08(-0.40%)
Aug 29, 2024
21.24
21.88
19.65
20.06
3,916,355
+0.09(+0.45%)
Aug 28, 2024
21.60
21.66
19.60
19.97
4,425,266
-2.23(-10.05%)
Aug 27, 2024
23.50
23.70
21.70
22.20
4,763,685
-2.16(-8.87%)
Aug 26, 2024
24.64
25.89
24.10
24.36
3,648,877
-0.78(-3.10%)
Aug 23, 2024
21.78
25.69
21.28
25.14
4,727,434
+4.32(+20.75%)
Aug 22, 2024
23.04
23.20
20.77
20.82
2,646,548
-2.16(-9.40%)
Aug 21, 2024
21.00
23.30
20.64
22.98
2,715,888
+2.12(+10.16%)
Aug 20, 2024
22.59
22.94
20.01
20.86
3,168,002
-0.45(-2.11%)
Aug 19, 2024
20.86
21.58
20.17
21.31
2,072,254
+0.64(+3.10%)
Aug 16, 2024
20.78
21.59
19.24
20.67
2,335,042
+0.31(+1.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.