Defiance Daily Target 2x Long MSTR ETF (MSTX)

Historical Prices For Defiance Daily Target 2x Long MSTR ETF (MSTX)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	20.38	25.12	19.11	21.60	16,733,355	21.60
4/04/2025	24.63	26.32	21.33	25.98	16,609,812	25.98
4/03/2025	25.23	27.57	23.15	24.27	11,529,886	24.27
4/02/2025	27.44	31.47	27.30	30.21	10,426,767	30.21
4/01/2025	26.77	29.28	24.51	28.98	12,357,269	28.98
3/31/2025	24.75	27.00	23.05	25.80	10,906,288	25.80
3/28/2025	31.97	32.52	26.04	26.05	11,563,275	26.05
3/27/2025	33.00	35.19	32.00	33.30	8,911,861	33.30
3/26/2025	36.00	36.80	32.30	34.40	10,022,769	34.40
3/25/2025	35.40	37.45	34.52	37.02	9,554,059	37.02
3/24/2025	32.00	36.00	31.14	35.74	12,991,810	35.74
3/21/2025	28.01	30.10	27.55	29.67	6,762,525	29.67
3/20/2025	28.70	30.80	27.66	29.31	10,356,535	29.31
3/19/2025	27.31	30.73	26.69	29.80	12,409,409	29.80
3/18/2025	26.01	27.49	24.03	26.06	8,892,225	26.06
3/17/2025	27.79	28.63	25.70	28.17	7,952,385	28.17
3/14/2025	24.58	28.95	24.48	28.71	14,142,012	28.71
3/13/2025	22.69	24.18	21.30	22.92	9,326,338	22.92
3/12/2025	23.29	24.10	20.36	22.85	14,831,200	22.85
3/11/2025	20.11	22.92	17.99	22.46	17,001,777	22.46
3/10/2025	24.80	25.60	17.90	19.27	24,198,246	19.27
3/07/2025	31.00	33.58	27.50	28.66	15,381,820	28.66
3/06/2025	31.11	35.94	29.84	32.38	15,792,297	32.38
3/05/2025	27.54	33.84	26.25	33.38	17,838,717	33.38
3/04/2025	20.56	30.07	20.05	26.83	20,596,659	26.83
3/03/2025	30.33	30.66	21.70	22.66	21,331,421	22.66
2/28/2025	20.43	23.82	19.40	23.45	14,700,812	23.45
2/27/2025	26.08	26.88	20.74	20.79	11,280,500	20.79
2/26/2025	21.99	25.47	21.82	25.35	14,489,321	25.35
2/25/2025	26.56	27.14	21.61	23.06	17,909,251	23.06
2/24/2025	34.42	34.49	28.48	29.77	9,057,285	29.77
2/21/2025	40.57	40.80	33.61	33.71	8,008,801	33.71
2/20/2025	39.62	40.54	37.45	39.56	5,540,297	39.56
2/19/2025	43.10	43.85	38.10	38.50	7,434,824	38.50
2/18/2025	43.24	43.95	40.49	42.22	5,497,056	42.22
2/14/2025	40.15	44.97	39.90	43.25	7,410,683	43.25
2/13/2025	40.46	41.55	38.32	40.16	5,931,758	40.16
2/12/2025	37.96	41.71	37.68	40.71	5,937,940	40.71
2/11/2025	42.43	43.77	38.76	38.89	6,670,073	38.89
2/10/2025	42.65	44.36	41.24	42.83	5,081,217	42.83
2/07/2025	43.05	45.25	41.00	41.11	8,187,450	41.11
2/06/2025	43.97	45.56	39.45	40.78	6,785,114	40.78
2/05/2025	46.96	47.93	42.83	43.51	5,211,280	43.51
2/04/2025	44.82	48.22	44.77	46.73	6,040,647	46.73
2/03/2025	37.00	47.05	37.00	46.45	10,826,068	46.45
1/31/2025	45.09	48.19	42.73	43.41	7,501,014	43.41
1/30/2025	46.50	49.23	44.60	45.01	6,374,848	45.01
1/29/2025	44.45	45.96	42.22	45.25	6,275,689	45.25
1/28/2025	46.48	47.45	43.28	43.97	5,919,990	43.97
1/27/2025	44.96	49.69	40.20	47.27	12,404,595	47.27
1/24/2025	55.83	55.96	48.11	48.85	10,557,063	48.85
1/23/2025	54.18	59.80	53.83	54.65	13,163,570	54.65
1/22/2025	58.04	59.92	54.09	55.84	10,679,932	55.84
1/21/2025	61.40	64.40	52.94	59.64	15,097,063	59.64
1/17/2025	58.16	62.53	57.28	61.91	13,617,834	61.91
1/16/2025	50.93	54.40	47.50	53.46	8,383,743	53.46
1/15/2025	51.09	53.75	49.70	51.62	10,872,113	51.62
1/14/2025	47.04	50.07	43.86	46.78	12,789,819	46.78
1/13/2025	38.20	43.23	36.85	43.12	13,798,690	43.12
1/10/2025	43.70	45.50	40.42	43.08	10,902,108	43.08
1/08/2025	45.20	47.60	40.21	44.08	13,407,341	44.08