Defiance Daily Target 2x Long MSTR ETF (MSTX)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	38.90	41.62	38.84	39.52	6,324,942	39.52
7/02/2025	35.80	39.88	35.35	39.30	8,679,242	39.30
7/01/2025	38.62	39.05	34.10	34.12	9,551,826	34.12
6/30/2025	37.70	40.95	36.55	40.36	6,835,741	40.36
6/27/2025	36.76	39.22	36.45	36.46	7,670,314	36.46
6/26/2025	37.08	38.32	36.65	37.02	4,978,438	37.02
6/25/2025	36.88	37.74	35.87	37.58	5,171,760	37.58
6/24/2025	34.90	36.78	34.38	35.42	6,573,411	35.42
6/23/2025	32.79	34.24	32.13	33.63	4,958,044	33.63
6/20/2025	34.75	35.35	33.33	34.18	5,281,632	34.18
6/18/2025	34.58	35.24	33.87	34.17	4,990,246	34.17
6/17/2025	35.32	36.05	33.86	35.38	6,361,129	35.38
6/16/2025	37.85	37.93	35.90	36.79	4,909,473	36.79
6/13/2025	35.53	37.08	34.64	37.00	4,240,419	37.00
6/12/2025	36.29	38.70	35.36	36.51	3,670,618	36.51
6/11/2025	38.74	39.10	36.70	37.91	4,182,046	37.91
6/10/2025	39.34	39.37	37.37	38.81	4,042,125	38.81
6/09/2025	36.88	39.59	36.31	39.02	5,961,525	39.02
6/06/2025	36.33	36.88	34.87	35.69	4,686,943	35.69
6/05/2025	37.64	37.98	33.90	34.78	5,610,342	34.78
6/04/2025	38.09	38.23	36.14	36.64	4,554,328	36.64
6/03/2025	36.94	39.16	35.48	38.49	6,734,634	38.49
6/02/2025	34.75	36.77	34.71	35.66	4,403,033	35.66
5/30/2025	35.14	35.78	33.21	35.07	5,304,730	35.07
5/29/2025	35.46	36.10	34.00	35.43	6,755,439	35.43
5/28/2025	35.06	35.50	33.21	34.26	5,539,867	34.26
5/27/2025	37.54	37.60	34.37	35.87	9,495,426	35.87
5/23/2025	40.06	40.10	35.06	35.35	12,578,878	35.35
5/22/2025	44.83	47.48	41.64	41.82	10,253,062	41.82
5/21/2025	45.38	47.05	40.93	42.43	13,326,496	42.43
5/20/2025	44.76	45.87	43.40	45.80	6,543,660	45.80
5/19/2025	40.58	45.23	40.57	44.89	7,524,175	44.89
5/16/2025	42.12	43.65	39.90	42.02	7,712,554	42.02
5/15/2025	44.79	45.69	41.07	41.69	7,656,273	41.69
5/14/2025	46.97	48.12	44.64	46.02	6,016,474	46.02
5/13/2025	45.20	47.36	43.41	47.23	8,296,008	47.23
5/12/2025	47.26	47.40	42.77	43.60	8,988,225	43.60
5/09/2025	47.11	49.33	44.00	46.11	9,053,418	46.11
5/08/2025	44.64	47.79	43.83	45.87	12,944,692	45.87
5/07/2025	41.53	42.19	40.46	41.27	7,586,838	41.27
5/06/2025	38.47	40.36	38.33	39.82	8,953,635	39.82
5/05/2025	39.47	41.28	37.57	40.08	11,063,418	40.08
5/02/2025	41.72	43.35	40.49	41.86	9,895,727	41.86
5/01/2025	41.64	43.96	39.20	39.31	12,698,578	39.31
4/30/2025	37.64	39.92	35.45	39.04	8,707,603	39.04
4/29/2025	37.00	39.94	36.50	39.41	8,990,271	39.41
4/28/2025	37.70	37.78	34.07	37.00	8,660,390	37.00
4/25/2025	34.09	37.84	34.03	36.88	12,775,253	36.88
4/24/2025	32.41	33.61	32.23	33.45	8,873,337	33.45
4/23/2025	34.59	34.59	31.45	32.63	14,013,104	32.63
4/22/2025	29.75	33.22	29.46	32.13	16,128,805	32.13
4/21/2025	29.10	30.13	26.30	27.87	11,519,315	27.87
4/17/2025	27.18	28.25	25.86	27.75	8,623,201	27.75
4/16/2025	25.90	28.10	25.59	26.90	10,123,726	26.90
4/15/2025	27.10	28.38	26.09	26.75	9,343,719	26.75
4/14/2025	26.70	27.46	25.05	26.89	9,800,835	26.89
4/11/2025	22.09	25.73	21.52	24.99	13,294,895	24.99
4/10/2025	22.72	23.50	19.34	20.90	14,169,915	20.90
4/09/2025	17.40	25.78	17.28	24.92	23,549,760	24.92
4/08/2025	23.30	23.93	16.45	16.75	19,708,191	16.75
4/07/2025	20.38	25.12	19.11	21.60	16,733,355	21.60
4/04/2025	24.63	27.15	21.33	26.03	16,609,812	26.03