Skip to main content
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
24.01
-0.98 (-3.92%)
At close: Feb 21, 2025, 4:00 PM
25.10
+1.09 (4.54%)
After-hours: Feb 21, 2025, 7:49 PM EST

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1325.1323.9824.0124.01-3.92%78,894
Feb 20, 202524.8725.3324.5624.9924.991.01%91,273
Feb 19, 202524.0224.7823.9124.7424.742.61%93,530
Feb 18, 202523.9224.2023.8124.1124.110.46%42,036
Feb 14, 202523.9624.0323.7124.0024.00-1.07%46,117
Feb 13, 202523.9024.3423.8024.2624.260.54%66,868
Feb 12, 202523.9524.3023.5724.1324.13-1.23%58,693
Feb 11, 202524.1924.5024.1824.4324.43-0.45%31,981
Feb 10, 202524.6424.8824.4324.5424.541.28%46,532
Feb 7, 202525.0625.2924.0124.2324.23-3.00%67,001
Feb 6, 202524.7825.2224.7824.9824.981.34%34,586
Feb 5, 202524.4924.7224.3524.6524.650.41%47,345
Feb 4, 202524.6024.7424.3324.5524.550.37%35,324
Feb 3, 202524.4724.9224.1624.4624.46-2.04%58,195
Jan 31, 202525.4225.5824.9524.9724.970.20%158,696
Jan 30, 202525.3125.8724.7524.9224.92-12.56%306,652
Jan 29, 202529.0129.0128.2128.5028.50-2.06%106,082
Jan 28, 202527.4529.2227.2029.1029.105.82%61,829
Jan 27, 202526.1627.5726.1127.5027.50-4.28%84,700
Jan 24, 202528.9529.0828.4828.7328.73-1.27%62,863
Jan 23, 202528.5029.1028.5029.1029.100.10%35,867
Jan 22, 202527.9529.1527.8329.0729.078.39%63,432
Jan 21, 202527.1127.1126.5426.8226.82-0.26%47,190
Jan 17, 202527.5327.5426.8826.8926.891.89%66,308
Jan 16, 202526.9126.9126.3926.3926.39-1.01%28,573
Jan 15, 202525.8026.8225.7026.6626.665.67%27,119
Jan 14, 202525.5125.7724.8425.2325.23-1.10%13,542
Jan 13, 202525.2725.5724.9825.5125.51-1.05%21,882
Jan 10, 202526.4326.4325.3125.7825.78-2.79%31,095
Jan 8, 202526.3626.6826.1626.5226.520.99%13,114
Jan 7, 202527.1027.2226.1826.2626.26-2.63%29,912
Jan 6, 202526.9727.5726.6826.9726.971.93%39,055
Jan 3, 202526.1426.4626.0726.4626.462.40%38,262
Jan 2, 202526.6226.7125.4125.8425.84-1.41%23,317
Dec 31, 202426.6026.7726.1126.2126.21-1.58%11,639
Dec 30, 202426.6626.9426.2726.6326.63-2.67%22,979
Dec 27, 202427.9827.9826.8227.3627.36-3.75%19,178
Dec 26, 202428.5028.5828.2128.4328.43-0.26%17,648
Dec 24, 202427.9728.5327.9628.5028.501.93%12,282
Dec 23, 202428.1928.3327.7327.9627.96-1.03%75,954
Dec 20, 202427.7729.0327.1828.2528.25-0.14%67,211
Dec 19, 202428.9129.0028.2728.2928.29-0.04%20,026
Dec 18, 202430.2730.3328.3028.3028.30-7.82%29,258
Dec 17, 202430.2130.7330.0430.7030.701.42%30,376
Dec 16, 202429.6230.3229.4930.2730.271.88%30,216
Dec 13, 202429.9130.2929.5629.7129.71-1.16%23,006
Dec 12, 202430.0730.8530.0430.0630.060.33%25,548
Dec 11, 202429.3630.0829.3629.9629.962.53%16,493
Dec 10, 202429.3930.0529.0729.2229.22-1.18%27,819
Dec 9, 202429.1729.9029.0529.5729.570.96%26,892
Dec 6, 202429.2129.6129.1529.2929.290.24%48,445
Dec 5, 202428.6529.4028.3829.2229.222.45%22,483
Dec 4, 202428.0028.7928.0028.5228.522.96%35,912
Dec 3, 202427.6327.8527.4527.7027.70-0.04%37,237
Dec 2, 202426.5827.9626.5827.7127.713.40%25,225
Nov 29, 202426.4026.9626.1826.8026.800.34%25,869
Nov 27, 202427.0727.1726.6726.7126.71-2.55%17,803
Nov 26, 202426.2827.5226.2827.4127.414.50%44,269
Nov 25, 202426.1326.4225.7826.2326.230.81%16,171
Nov 22, 202425.3826.0625.3826.0226.021.72%12,577
Nov 21, 202426.3126.3425.3825.5825.58-0.74%45,267
Nov 20, 202425.9925.9925.2925.7725.77-1.07%42,006
Nov 19, 202425.5526.0525.3226.0526.050.81%21,388
Nov 18, 202425.6726.0725.4425.8425.840.47%14,105
Nov 15, 202426.5826.7225.6925.7225.72-5.82%40,619
Nov 14, 202427.0227.4426.5627.3127.310.81%35,712
Nov 13, 202426.6227.5926.2227.0927.091.01%33,341
Nov 12, 202426.2626.9826.1826.8226.822.25%21,602
Nov 11, 202426.8226.9126.0026.2326.23-2.42%35,518
Nov 8, 202427.1327.2726.7526.8826.88-1.21%29,212
Nov 7, 202426.7627.3626.6327.2127.212.60%58,911
Nov 6, 202425.5926.5725.4026.5226.524.00%62,181
Nov 5, 202425.1025.8725.1025.5025.501.47%26,326
Nov 4, 202425.3525.3524.8125.1325.13-0.99%68,574
Nov 1, 202425.3526.0025.0325.3825.381.93%59,004
Oct 31, 202426.0626.0624.9024.9024.90-12.75%156,943
Oct 30, 202428.9829.1528.3528.5428.540.85%127,732
Oct 29, 202427.7128.4027.4828.3028.302.61%40,729
Oct 28, 202428.1028.1727.5827.5827.58-0.93%33,466
Oct 25, 202427.9028.3127.6727.8427.841.79%26,142
Oct 24, 202427.4327.4327.0827.3527.35-0.22%21,306
Oct 23, 202428.1728.1727.1027.4127.41-1.37%61,580
Oct 22, 202426.7128.1026.7127.7927.794.36%34,731
Oct 21, 202426.4026.6526.0626.6326.630.11%17,514
Oct 18, 202426.5826.7526.3926.6026.600.53%35,542
Oct 17, 202427.0227.0226.3426.4626.460.42%30,841
Oct 16, 202426.2926.4025.6626.3526.35-0.98%27,451
Oct 15, 202427.0027.0526.2726.6126.61-0.52%25,001
Oct 14, 202426.6727.4026.6726.7526.751.06%37,776
Oct 11, 202426.3526.5126.0926.4726.470.38%34,859
Oct 10, 202426.2826.5326.1826.3726.37-0.98%30,027
Oct 9, 202426.2526.9426.2326.6326.631.52%31,245
Oct 8, 202425.6326.3725.6026.2326.232.42%40,211
Oct 7, 202426.3926.5625.5625.6125.61-3.18%51,653
Oct 4, 202426.8326.8326.4526.4526.45-0.23%12,706
Oct 3, 202426.6826.9226.3026.5126.51-0.64%24,093
Oct 2, 202426.8026.8826.6726.6826.68-1.59%13,837
Oct 1, 202428.0028.0026.9327.1127.11-4.34%22,044
Sep 30, 202428.0228.3527.8128.3428.340.96%14,765
Sep 27, 202428.4728.5828.0728.0728.07-1.92%14,589