T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
24.95
-3.59 (-12.58%)
At close: Oct 31, 2024, 3:59 PM
26.35
+1.40 (5.61%)
After-hours: Oct 31, 2024, 4:36 PM EDT
MSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 26.06 | 26.06 | 24.90 | 24.90 | - | -12.75% | 152,866 |
| Oct 30, 2024 | 28.98 | 29.15 | 28.35 | 28.54 | - | 0.85% | 127,732 |
| Oct 29, 2024 | 27.71 | 28.40 | 27.48 | 28.30 | - | 2.61% | 40,729 |
| Oct 28, 2024 | 28.10 | 28.17 | 27.58 | 27.58 | - | -0.93% | 33,466 |
| Oct 25, 2024 | 27.90 | 28.31 | 27.67 | 27.84 | - | 1.79% | 26,142 |
| Oct 24, 2024 | 27.43 | 27.43 | 27.08 | 27.35 | - | -0.22% | 21,306 |
| Oct 23, 2024 | 28.17 | 28.17 | 27.10 | 27.41 | - | -1.37% | 61,580 |
| Oct 22, 2024 | 26.71 | 28.10 | 26.71 | 27.79 | - | 4.36% | 34,731 |
| Oct 21, 2024 | 26.40 | 26.65 | 26.06 | 26.63 | - | 0.11% | 17,514 |
| Oct 18, 2024 | 26.58 | 26.75 | 26.39 | 26.60 | - | 0.53% | 35,542 |
| Oct 17, 2024 | 27.02 | 27.02 | 26.34 | 26.46 | - | 0.42% | 30,841 |
| Oct 16, 2024 | 26.29 | 26.40 | 25.66 | 26.35 | - | -0.98% | 27,451 |
| Oct 15, 2024 | 27.00 | 27.05 | 26.27 | 26.61 | - | -0.52% | 25,001 |
| Oct 14, 2024 | 26.67 | 27.40 | 26.67 | 26.75 | - | 1.06% | 37,776 |
| Oct 11, 2024 | 26.35 | 26.51 | 26.09 | 26.47 | - | 0.38% | 34,859 |
| Oct 10, 2024 | 26.28 | 26.53 | 26.18 | 26.37 | - | -0.98% | 30,027 |
| Oct 9, 2024 | 26.25 | 26.94 | 26.23 | 26.63 | - | 1.52% | 31,245 |
| Oct 8, 2024 | 25.63 | 26.37 | 25.60 | 26.23 | - | 2.42% | 40,211 |
| Oct 7, 2024 | 26.39 | 26.56 | 25.56 | 25.61 | - | -3.18% | 51,653 |
| Oct 4, 2024 | 26.83 | 26.83 | 26.45 | 26.45 | - | -0.23% | 12,706 |
| Oct 3, 2024 | 26.68 | 26.92 | 26.30 | 26.51 | - | -0.64% | 24,093 |
| Oct 2, 2024 | 26.80 | 26.88 | 26.67 | 26.68 | - | -1.59% | 13,837 |
| Oct 1, 2024 | 28.00 | 28.00 | 26.93 | 27.11 | - | -4.34% | 22,044 |
| Sep 30, 2024 | 28.02 | 28.35 | 27.81 | 28.34 | - | 0.96% | 14,765 |
| Sep 27, 2024 | 28.47 | 28.58 | 28.07 | 28.07 | - | -1.92% | 14,589 |
| Sep 26, 2024 | 29.14 | 29.14 | 28.27 | 28.62 | - | 0.07% | 14,926 |
| Sep 25, 2024 | 28.37 | 28.78 | 28.37 | 28.60 | - | 1.24% | 11,800 |
| Sep 24, 2024 | 28.69 | 28.81 | 27.89 | 28.25 | - | -2.22% | 28,601 |
| Sep 23, 2024 | 28.51 | 29.25 | 28.44 | 28.89 | - | -1.06% | 13,170 |
| Sep 20, 2024 | 29.43 | 29.55 | 29.11 | 29.20 | - | -1.42% | 12,596 |
| Sep 19, 2024 | 29.93 | 29.93 | 29.49 | 29.62 | - | 3.71% | 15,707 |
| Sep 18, 2024 | 29.09 | 29.09 | 28.56 | 28.56 | - | -1.99% | 12,969 |
| Sep 17, 2024 | 29.69 | 30.04 | 28.90 | 29.14 | - | 1.89% | 14,514 |
| Sep 16, 2024 | 28.57 | 28.90 | 28.40 | 28.60 | - | -0.31% | 7,834 |
| Sep 13, 2024 | 28.43 | 28.75 | 28.25 | 28.69 | - | 2.17% | 30,525 |
| Sep 12, 2024 | 27.71 | 28.11 | 27.22 | 28.08 | - | 1.41% | 20,441 |
| Sep 11, 2024 | 26.53 | 27.73 | 26.12 | 27.69 | - | 4.37% | 12,338 |
| Sep 10, 2024 | 26.35 | 26.60 | 26.25 | 26.53 | - | 4.33% | 12,193 |
| Sep 9, 2024 | 25.54 | 25.71 | 25.10 | 25.43 | - | 1.64% | 15,436 |
| Sep 6, 2024 | 25.76 | 25.76 | 24.89 | 25.02 | - | -2.91% | 18,900 |
| Sep 5, 2024 | 25.87 | 26.32 | 25.56 | 25.77 | - | -0.77% | 14,340 |
| Sep 4, 2024 | 25.62 | 26.01 | 25.54 | 25.97 | - | -0.04% | 5,624 |
| Sep 3, 2024 | 26.97 | 27.18 | 25.74 | 25.98 | - | -3.99% | 13,959 |
| Aug 30, 2024 | 26.87 | 27.06 | 26.40 | 27.06 | - | 1.96% | 7,105 |
| Aug 29, 2024 | 26.61 | 27.53 | 26.51 | 26.54 | - | 1.38% | 13,766 |
| Aug 28, 2024 | 26.64 | 26.64 | 25.81 | 26.18 | - | -1.58% | 8,064 |
| Aug 27, 2024 | 26.38 | 26.64 | 26.20 | 26.60 | - | 0.08% | 12,771 |
| Aug 26, 2024 | 26.91 | 26.91 | 26.39 | 26.58 | - | -1.88% | 17,381 |
| Aug 23, 2024 | 27.11 | 27.36 | 26.50 | 27.09 | - | 0.67% | 26,124 |
| Aug 22, 2024 | 28.09 | 28.24 | 26.80 | 26.91 | - | -3.96% | 29,791 |
| Aug 21, 2024 | 28.02 | 28.37 | 27.78 | 28.02 | - | -0.67% | 12,914 |
| Aug 20, 2024 | 27.85 | 28.28 | 27.84 | 28.21 | - | 1.80% | 15,463 |
| Aug 19, 2024 | 27.29 | 27.72 | 27.12 | 27.71 | - | 1.28% | 15,881 |
| Aug 16, 2024 | 27.69 | 27.71 | 27.24 | 27.36 | - | -1.12% | 25,391 |
| Aug 15, 2024 | 27.60 | 27.67 | 27.33 | 27.67 | - | 2.22% | 35,392 |
| Aug 14, 2024 | 26.95 | 27.16 | 26.69 | 27.07 | - | 1.35% | 11,366 |
| Aug 13, 2024 | 26.31 | 26.79 | 26.30 | 26.71 | - | 3.53% | 19,907 |
| Aug 12, 2024 | 25.91 | 26.05 | 25.64 | 25.80 | - | 0.08% | 12,525 |
| Aug 9, 2024 | 25.37 | 25.89 | 25.37 | 25.78 | - | 1.58% | 7,816 |
| Aug 8, 2024 | 25.36 | 25.71 | 25.10 | 25.38 | - | 2.42% | 16,066 |
| Aug 7, 2024 | 26.08 | 26.27 | 24.73 | 24.78 | - | -0.88% | 19,021 |
| Aug 6, 2024 | 25.10 | 25.63 | 25.00 | 25.00 | - | 2.33% | 50,625 |
| Aug 5, 2024 | 23.70 | 24.92 | 23.29 | 24.43 | - | -6.76% | 49,701 |
| Aug 2, 2024 | 26.59 | 26.94 | 25.70 | 26.20 | - | -4.27% | 30,110 |
| Aug 1, 2024 | 27.70 | 28.62 | 26.84 | 27.37 | - | -0.18% | 48,684 |
| Jul 31, 2024 | 27.76 | 27.96 | 26.73 | 27.42 | - | -2.11% | 91,057 |
| Jul 30, 2024 | 28.67 | 28.74 | 27.40 | 28.01 | - | -2.27% | 80,058 |
| Jul 29, 2024 | 29.22 | 29.22 | 28.38 | 28.66 | - | 0.70% | 17,459 |
| Jul 26, 2024 | 27.60 | 28.85 | 27.60 | 28.46 | - | 3.27% | 12,265 |
| Jul 25, 2024 | 29.04 | 29.11 | 27.56 | 27.56 | - | -5.03% | 33,027 |
| Jul 24, 2024 | 30.62 | 30.65 | 28.86 | 29.02 | - | -6.93% | 19,584 |
| Jul 23, 2024 | 31.44 | 31.70 | 31.15 | 31.18 | - | 0.78% | 20,091 |
| Jul 22, 2024 | 30.68 | 31.13 | 30.49 | 30.94 | - | 2.48% | 16,456 |
| Jul 19, 2024 | 29.63 | 30.60 | 29.55 | 30.19 | - | -1.63% | 35,494 |
| Jul 18, 2024 | 31.31 | 31.31 | 29.88 | 30.69 | - | -1.26% | 18,259 |
| Jul 17, 2024 | 31.00 | 31.27 | 30.60 | 31.08 | - | -2.69% | 20,942 |
| Jul 16, 2024 | 32.68 | 32.68 | 31.61 | 31.94 | - | -2.05% | 15,502 |
| Jul 15, 2024 | 32.58 | 33.08 | 32.32 | 32.61 | - | 0.28% | 10,581 |
| Jul 12, 2024 | 32.77 | 32.97 | 32.33 | 32.52 | - | -0.91% | 16,541 |
| Jul 11, 2024 | 34.08 | 34.24 | 32.36 | 32.82 | - | -4.87% | 34,561 |
| Jul 10, 2024 | 33.84 | 34.54 | 33.50 | 34.50 | - | 2.95% | 15,789 |
| Jul 9, 2024 | 34.72 | 34.72 | 33.41 | 33.51 | - | -2.84% | 23,533 |
| Jul 8, 2024 | 34.81 | 34.81 | 34.30 | 34.49 | - | -0.63% | 12,813 |
| Jul 5, 2024 | 33.77 | 34.81 | 33.77 | 34.71 | - | 2.97% | 22,389 |
| Jul 3, 2024 | 33.50 | 33.76 | 33.41 | 33.71 | - | 0.39% | 9,289 |
| Jul 2, 2024 | 32.81 | 33.62 | 32.81 | 33.58 | - | 1.30% | 10,249 |
| Jul 1, 2024 | 32.11 | 33.26 | 31.75 | 33.15 | - | 2.95% | 17,766 |
| Jun 28, 2024 | 32.82 | 33.00 | 31.86 | 32.20 | - | -1.56% | 12,270 |
| Jun 27, 2024 | 33.00 | 33.19 | 32.64 | 32.71 | - | 0.37% | 18,528 |
| Jun 26, 2024 | 32.17 | 32.81 | 32.17 | 32.59 | - | 0.40% | 20,895 |
| Jun 25, 2024 | 31.92 | 32.46 | 31.92 | 32.46 | - | 1.22% | 10,605 |
| Jun 24, 2024 | 32.44 | 32.67 | 31.85 | 32.07 | - | -0.93% | 42,195 |
| Jun 21, 2024 | 31.89 | 32.40 | 31.88 | 32.37 | - | 1.98% | 30,575 |
| Jun 20, 2024 | 31.93 | 31.93 | 31.24 | 31.74 | - | -0.53% | 16,583 |
| Jun 18, 2024 | 32.54 | 32.54 | 31.75 | 31.91 | - | -1.05% | 33,488 |
| Jun 17, 2024 | 31.38 | 32.52 | 31.19 | 32.25 | - | 2.90% | 28,072 |
| Jun 14, 2024 | 30.63 | 31.47 | 30.56 | 31.34 | - | 0.32% | 46,815 |
| Jun 13, 2024 | 31.29 | 31.47 | 30.99 | 31.24 | - | -0.16% | 16,628 |
| Jun 12, 2024 | 30.50 | 31.49 | 30.18 | 31.29 | - | 4.30% | 22,875 |
| Jun 11, 2024 | 29.10 | 30.00 | 29.07 | 30.00 | - | 2.07% | 9,853 |