T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
20.28
-1.34 (-6.20%)
At close: Mar 28, 2025, 4:00 PM
21.33
+1.05 (5.18%)
After-hours: Mar 28, 2025, 7:47 PM EST
MSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.35 | 21.41 | 20.12 | 20.28 | 20.28 | -6.20% | 40,954 |
| Mar 27, 2025 | 21.54 | 21.70 | 21.31 | 21.62 | 21.62 | 0.32% | 23,044 |
| Mar 26, 2025 | 22.11 | 22.11 | 21.42 | 21.55 | 21.55 | -2.75% | 25,844 |
| Mar 25, 2025 | 22.05 | 22.21 | 22.01 | 22.16 | 22.16 | 1.14% | 17,975 |
| Mar 24, 2025 | 22.27 | 22.27 | 21.67 | 21.91 | 21.91 | 0.55% | 33,803 |
| Mar 21, 2025 | 20.84 | 21.79 | 20.84 | 21.79 | 21.79 | 2.20% | 35,948 |
| Mar 20, 2025 | 20.95 | 21.81 | 20.93 | 21.32 | 21.32 | -0.09% | 25,175 |
| Mar 19, 2025 | 21.12 | 21.52 | 21.05 | 21.34 | 21.34 | 2.06% | 28,247 |
| Mar 18, 2025 | 21.32 | 21.32 | 20.72 | 20.91 | 20.91 | -2.74% | 26,860 |
| Mar 17, 2025 | 21.30 | 21.91 | 21.22 | 21.50 | 21.50 | 0.05% | 34,716 |
| Mar 14, 2025 | 20.58 | 21.60 | 20.54 | 21.49 | 21.49 | 5.14% | 40,926 |
| Mar 13, 2025 | 20.93 | 20.99 | 20.32 | 20.44 | 20.44 | -2.39% | 36,344 |
| Mar 12, 2025 | 20.94 | 21.15 | 20.50 | 20.94 | 20.94 | 1.50% | 59,757 |
| Mar 11, 2025 | 20.48 | 21.13 | 20.33 | 20.63 | 20.63 | - | 44,528 |
| Mar 10, 2025 | 21.30 | 21.30 | 20.42 | 20.63 | 20.63 | -6.69% | 49,776 |
| Mar 7, 2025 | 22.00 | 22.29 | 21.28 | 22.11 | 22.11 | -1.99% | 58,595 |
| Mar 6, 2025 | 22.51 | 23.05 | 22.33 | 22.56 | 22.56 | -2.00% | 33,283 |
| Mar 5, 2025 | 21.75 | 23.05 | 21.69 | 23.02 | 23.02 | 6.33% | 38,763 |
| Mar 4, 2025 | 21.12 | 22.04 | 20.88 | 21.65 | 21.65 | -0.09% | 56,035 |
| Mar 3, 2025 | 22.72 | 22.72 | 21.40 | 21.67 | 21.67 | -4.33% | 56,608 |
| Feb 28, 2025 | 22.11 | 22.69 | 21.47 | 22.65 | 22.65 | 2.35% | 58,755 |
| Feb 27, 2025 | 23.46 | 23.60 | 22.13 | 22.13 | 22.13 | -3.61% | 66,734 |
| Feb 26, 2025 | 22.80 | 23.42 | 22.33 | 22.96 | 22.96 | 0.75% | 54,835 |
| Feb 25, 2025 | 23.25 | 23.25 | 22.68 | 22.79 | 22.79 | -2.98% | 83,393 |
| Feb 24, 2025 | 24.11 | 24.11 | 22.96 | 23.49 | 23.49 | -2.17% | 121,003 |
| Feb 21, 2025 | 25.13 | 25.13 | 23.98 | 24.01 | 24.01 | -3.92% | 78,894 |
| Feb 20, 2025 | 24.87 | 25.33 | 24.56 | 24.99 | 24.99 | 1.01% | 91,273 |
| Feb 19, 2025 | 24.02 | 24.78 | 23.91 | 24.74 | 24.74 | 2.61% | 93,530 |
| Feb 18, 2025 | 23.92 | 24.20 | 23.81 | 24.11 | 24.11 | 0.46% | 42,036 |
| Feb 14, 2025 | 23.96 | 24.03 | 23.71 | 24.00 | 24.00 | -1.07% | 46,117 |
| Feb 13, 2025 | 23.90 | 24.34 | 23.80 | 24.26 | 24.26 | 0.54% | 66,868 |
| Feb 12, 2025 | 23.95 | 24.30 | 23.57 | 24.13 | 24.13 | -1.23% | 58,693 |
| Feb 11, 2025 | 24.19 | 24.50 | 24.18 | 24.43 | 24.43 | -0.45% | 31,981 |
| Feb 10, 2025 | 24.64 | 24.88 | 24.43 | 24.54 | 24.54 | 1.28% | 46,532 |
| Feb 7, 2025 | 25.06 | 25.29 | 24.01 | 24.23 | 24.23 | -3.00% | 67,001 |
| Feb 6, 2025 | 24.78 | 25.22 | 24.78 | 24.98 | 24.98 | 1.34% | 34,586 |
| Feb 5, 2025 | 24.49 | 24.72 | 24.35 | 24.65 | 24.65 | 0.41% | 47,345 |
| Feb 4, 2025 | 24.60 | 24.74 | 24.33 | 24.55 | 24.55 | 0.37% | 35,324 |
| Feb 3, 2025 | 24.47 | 24.92 | 24.16 | 24.46 | 24.46 | -2.04% | 58,195 |
| Jan 31, 2025 | 25.42 | 25.58 | 24.95 | 24.97 | 24.97 | 0.20% | 158,696 |
| Jan 30, 2025 | 25.31 | 25.87 | 24.75 | 24.92 | 24.92 | -12.56% | 306,652 |
| Jan 29, 2025 | 29.01 | 29.01 | 28.21 | 28.50 | 28.50 | -2.06% | 106,082 |
| Jan 28, 2025 | 27.45 | 29.22 | 27.20 | 29.10 | 29.10 | 5.82% | 61,829 |
| Jan 27, 2025 | 26.16 | 27.57 | 26.11 | 27.50 | 27.50 | -4.28% | 84,700 |
| Jan 24, 2025 | 28.95 | 29.08 | 28.48 | 28.73 | 28.73 | -1.27% | 62,863 |
| Jan 23, 2025 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | 0.10% | 35,867 |
| Jan 22, 2025 | 27.95 | 29.15 | 27.83 | 29.07 | 29.07 | 8.39% | 63,432 |
| Jan 21, 2025 | 27.11 | 27.11 | 26.54 | 26.82 | 26.82 | -0.26% | 47,190 |
| Jan 17, 2025 | 27.53 | 27.54 | 26.88 | 26.89 | 26.89 | 1.89% | 66,308 |
| Jan 16, 2025 | 26.91 | 26.91 | 26.39 | 26.39 | 26.39 | -1.01% | 28,573 |