Skip to main content
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
31.89
+1.18 (3.84%)
At close: Jun 23, 2025, 4:00 PM
31.89
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202530.7132.0330.3331.8931.893.84%14,247
Jun 20, 202531.4331.5030.7130.7130.71-1.39%7,729
Jun 18, 202530.8631.2030.5331.1431.140.89%17,267
Jun 17, 202530.5130.9530.4630.8730.87-0.19%25,390
Jun 16, 202530.7531.2330.7530.9330.931.57%30,188
Jun 13, 202530.9031.0030.2630.4530.45-1.73%28,385
Jun 12, 202530.5431.2030.5430.9930.992.48%30,344
Jun 11, 202530.0130.5829.8930.2430.240.70%31,494
Jun 10, 202530.1030.1029.7030.0330.03-0.66%14,253
Jun 9, 202529.9730.3629.8730.2330.230.80%13,704
Jun 6, 202529.9930.3429.8829.9929.991.27%15,484
Jun 5, 202529.2829.8729.2829.6129.611.31%6,610
Jun 4, 202529.2029.3829.1429.2329.230.31%5,871
Jun 3, 202529.2029.2028.9229.1429.140.69%10,087
Jun 2, 202528.4128.9528.3428.9428.940.59%6,199
May 30, 202528.7328.8128.1928.7728.770.63%9,795
May 29, 202528.6428.7328.3728.5928.590.38%21,931
May 28, 202529.0029.0228.4428.4828.48-1.25%17,907
May 27, 202528.4928.8728.4528.8428.844.23%22,968
May 23, 202527.5727.9727.4427.6727.67-1.84%13,008
May 22, 202528.0828.8228.0828.1928.190.93%24,966
May 21, 202528.3028.5427.8527.9327.93-2.48%27,595
May 20, 202528.2528.6428.1728.6428.64-0.35%11,794
May 19, 202527.7128.8127.7128.7428.742.06%39,307
May 16, 202527.9828.1627.5328.1628.160.15%26,356
May 15, 202527.8228.4227.7928.1228.120.72%31,416
May 14, 202527.3728.0627.3727.9227.921.60%22,476
May 13, 202527.3327.6327.2127.4827.480.04%20,349
May 12, 202527.1427.4726.5027.4727.474.69%29,825
May 9, 202526.4526.4525.9726.2426.240.11%14,518
May 8, 202526.1626.7425.9526.2126.212.54%29,003
May 7, 202525.7126.1725.4525.5625.56-0.66%14,785
May 6, 202525.4626.1425.4625.7325.73-0.96%25,467
May 5, 202525.5626.3625.5625.9825.980.35%32,001
May 2, 202525.4426.3625.3525.8925.894.56%83,243
May 1, 202525.3726.0024.7224.7624.7615.70%130,293
Apr 30, 202520.9421.6520.5321.4021.40-0.19%75,624
Apr 29, 202521.1021.4521.0821.4421.441.46%28,164
Apr 28, 202521.0321.2620.6421.1321.13-0.18%19,208
Apr 25, 202520.7521.1820.5621.1721.172.27%47,633
Apr 24, 202519.5020.7119.5020.7020.706.70%22,222
Apr 23, 202519.5719.9319.4019.4019.404.30%25,390
Apr 22, 202518.2318.6317.9318.6018.604.32%18,725
Apr 21, 202518.2418.3517.6717.8317.83-4.70%18,731
Apr 17, 202519.3219.3918.6618.7118.71-2.40%21,823
Apr 16, 202520.1020.1318.8919.1719.17-7.35%19,565
Apr 15, 202520.9821.2020.5620.6920.69-1.10%15,464
Apr 14, 202521.4921.5020.5820.9220.92-0.29%24,735
Apr 11, 202520.2921.0820.0120.9820.983.78%17,997
Apr 10, 202520.4220.4518.7920.2220.22-4.96%46,292