Skip to main content
logo
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
21.44
-5.30 (-19.82%)
At close: Jan 29, 2026, 4:00 PM EST
21.22
-0.22 (-1.03%)
Pre-market: Jan 30, 2026, 5:20 AM EST

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202622.2322.4520.0721.4421.44-19.82%1,047,770
Jan 28, 202626.9226.9226.3926.7426.740.38%273,964
Jan 27, 202625.8126.8525.8126.6426.644.27%109,898
Jan 26, 202625.2725.9624.7725.5525.551.35%101,323
Jan 23, 202623.6025.6423.6025.2125.216.87%160,495
Jan 22, 202623.1623.7222.9923.5923.593.28%72,173
Jan 21, 202624.0524.0522.3022.8422.84-4.55%67,899
Jan 20, 202623.6824.1923.5023.9323.93-2.57%55,895
Jan 16, 202624.3424.8724.3124.5624.561.15%28,169
Jan 15, 202625.0225.0224.1924.2824.28-0.94%35,096
Jan 14, 202625.2725.4724.3424.5124.51-5.04%47,763
Jan 13, 202626.2526.3125.2725.8125.81-2.57%55,505
Jan 12, 202626.4126.8726.4126.4926.49-0.82%33,572
Jan 9, 202626.2826.7926.0126.7126.710.41%50,173
Jan 8, 202627.0727.0726.4126.6026.60-2.46%22,261
Jan 7, 202626.8127.8526.7527.2727.272.13%37,118
Jan 6, 202626.1626.7025.7526.7026.702.38%70,167
Jan 5, 202626.1726.4125.7526.0826.08-0.04%61,002
Jan 2, 202627.3627.3625.7926.0926.09-4.61%111,593
Dec 31, 202527.7827.7827.2927.3527.35-1.55%92,198
Dec 30, 202527.5828.0227.5827.7827.780.25%78,863
Dec 29, 202527.7027.7727.4927.7127.71-0.40%57,915
Dec 26, 202527.7727.8827.6927.8227.82-0.32%70,004
Dec 24, 202527.8127.9727.7027.9127.91-4.45%27,818
Dec 23, 202529.0929.3329.0829.2127.75-1.40%278,800
Dec 22, 202529.8930.1329.4629.6328.14-0.85%1,000,735
Dec 19, 202530.1230.1229.4529.8828.390.88%773,403
Dec 18, 202528.9530.2328.9529.6228.142.92%35,775
Dec 17, 202528.6929.0528.6928.7827.34-33,805
Dec 16, 202528.2028.9028.1928.7827.340.81%12,783
Dec 15, 202529.1229.2228.4028.5527.12-1.62%18,709
Dec 12, 202529.2429.2928.8629.0227.57-2.36%15,435
Dec 11, 202528.9529.9528.9029.7228.232.24%48,905
Dec 10, 202529.8729.8728.8529.0727.62-5.55%69,927
Dec 9, 202530.5030.8330.4330.7829.240.19%13,399
Dec 8, 202529.8930.8029.8930.7229.183.43%34,082
Dec 5, 202529.7329.7529.2929.7028.210.81%27,804
Dec 4, 202529.4029.4629.0029.4627.991.20%34,177
Dec 3, 202529.0429.8828.8129.1127.65-4.93%81,568
Dec 2, 202530.3130.9530.3130.6229.091.42%17,355
Dec 1, 202530.4330.5930.0530.1928.68-2.46%26,784
Nov 28, 202530.4930.9530.4230.9529.402.59%9,511
Nov 26, 202530.1530.4629.7330.1728.663.39%52,570
Nov 25, 202528.7429.2927.6929.1827.721.35%52,804
Nov 24, 202528.7929.0328.0828.7927.351.20%90,816
Nov 21, 202529.2329.2428.1528.4527.03-3.07%61,848
Nov 20, 202530.8031.1229.1329.3527.88-3.10%41,967
Nov 19, 202530.9131.2629.8730.2928.78-2.67%16,142
Nov 18, 202531.4131.6830.2731.1229.56-5.25%42,555
Nov 17, 202532.8333.3232.7232.8531.20-1.20%12,812