Skip to main content
logo
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
16.70
-1.15 (-6.44%)
At close: Feb 23, 2026, 4:00 PM EST
16.73
+0.03 (0.18%)
Pre-market: Feb 24, 2026, 6:51 AM EST

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202617.6517.6516.5616.7016.70-6.44%241,666
Feb 20, 202617.7618.1017.6917.8517.85-0.61%67,508
Feb 19, 202618.1518.4417.8017.9617.96-0.17%85,219
Feb 18, 202617.9518.1617.7417.9917.991.35%12,615
Feb 17, 202617.9618.0717.5617.7517.75-2.20%158,662
Feb 13, 202618.4118.5217.8718.1518.15-0.55%236,003
Feb 12, 202618.5318.5917.8718.2518.25-1.19%168,567
Feb 11, 202619.6119.6118.1718.4718.47-4.35%244,293
Feb 10, 202619.5120.2619.2919.3119.31-0.21%13,252
Feb 9, 202618.5519.4418.1919.3519.356.32%339,909
Feb 6, 202618.0818.2617.5018.2018.203.59%324,610
Feb 5, 202619.0519.1517.4817.5717.57-9.99%41,124
Feb 4, 202619.2419.9019.0719.5219.521.46%270,291
Feb 3, 202620.5520.5518.9919.2419.24-5.78%38,150
Feb 2, 202620.6521.0920.3520.4220.42-2.90%27,336
Jan 30, 202621.8921.8920.7121.0321.03-1.91%267,572
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