T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
27.93
-0.71 (-2.48%)
May 21, 2025, 4:00 PM - Market closed
MSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 28.30 | 28.54 | 27.85 | 27.93 | 27.93 | -2.48% | 27,595 |
| May 20, 2025 | 28.25 | 28.64 | 28.17 | 28.64 | 28.64 | -0.35% | 11,794 |
| May 19, 2025 | 27.71 | 28.81 | 27.71 | 28.74 | 28.74 | 2.06% | 39,307 |
| May 16, 2025 | 27.98 | 28.16 | 27.53 | 28.16 | 28.16 | 0.15% | 26,356 |
| May 15, 2025 | 27.82 | 28.42 | 27.79 | 28.12 | 28.12 | 0.72% | 31,416 |
| May 14, 2025 | 27.37 | 28.06 | 27.37 | 27.92 | 27.92 | 1.60% | 22,476 |
| May 13, 2025 | 27.33 | 27.63 | 27.21 | 27.48 | 27.48 | 0.04% | 20,349 |
| May 12, 2025 | 27.14 | 27.47 | 26.50 | 27.47 | 27.47 | 4.69% | 29,825 |
| May 9, 2025 | 26.45 | 26.45 | 25.97 | 26.24 | 26.24 | 0.11% | 14,518 |
| May 8, 2025 | 26.16 | 26.74 | 25.95 | 26.21 | 26.21 | 2.54% | 29,003 |
| May 7, 2025 | 25.71 | 26.17 | 25.45 | 25.56 | 25.56 | -0.66% | 14,785 |
| May 6, 2025 | 25.46 | 26.14 | 25.46 | 25.73 | 25.73 | -0.96% | 25,467 |
| May 5, 2025 | 25.56 | 26.36 | 25.56 | 25.98 | 25.98 | 0.35% | 32,001 |
| May 2, 2025 | 25.44 | 26.36 | 25.35 | 25.89 | 25.89 | 4.56% | 83,243 |
| May 1, 2025 | 25.37 | 26.00 | 24.72 | 24.76 | 24.76 | 15.70% | 130,293 |
| Apr 30, 2025 | 20.94 | 21.65 | 20.53 | 21.40 | 21.40 | -0.19% | 75,624 |
| Apr 29, 2025 | 21.10 | 21.45 | 21.08 | 21.44 | 21.44 | 1.46% | 28,164 |
| Apr 28, 2025 | 21.03 | 21.26 | 20.64 | 21.13 | 21.13 | -0.18% | 19,208 |
| Apr 25, 2025 | 20.75 | 21.18 | 20.56 | 21.17 | 21.17 | 2.27% | 47,633 |
| Apr 24, 2025 | 19.50 | 20.71 | 19.50 | 20.70 | 20.70 | 6.70% | 22,222 |
| Apr 23, 2025 | 19.57 | 19.93 | 19.40 | 19.40 | 19.40 | 4.30% | 25,390 |
| Apr 22, 2025 | 18.23 | 18.63 | 17.93 | 18.60 | 18.60 | 4.32% | 18,725 |
| Apr 21, 2025 | 18.24 | 18.35 | 17.67 | 17.83 | 17.83 | -4.70% | 18,731 |
| Apr 17, 2025 | 19.32 | 19.39 | 18.66 | 18.71 | 18.71 | -2.40% | 21,823 |
| Apr 16, 2025 | 20.10 | 20.13 | 18.89 | 19.17 | 19.17 | -7.35% | 19,565 |
| Apr 15, 2025 | 20.98 | 21.20 | 20.56 | 20.69 | 20.69 | -1.10% | 15,464 |
| Apr 14, 2025 | 21.49 | 21.50 | 20.58 | 20.92 | 20.92 | -0.29% | 24,735 |
| Apr 11, 2025 | 20.29 | 21.08 | 20.01 | 20.98 | 20.98 | 3.78% | 17,997 |
| Apr 10, 2025 | 20.42 | 20.45 | 18.79 | 20.22 | 20.22 | -4.96% | 46,292 |
| Apr 9, 2025 | 17.51 | 21.51 | 17.51 | 21.27 | 21.27 | 19.70% | 82,415 |
| Apr 8, 2025 | 19.09 | 19.55 | 17.49 | 17.77 | 17.77 | -1.22% | 69,648 |
| Apr 7, 2025 | 17.19 | 19.00 | 16.71 | 17.99 | 17.99 | -1.15% | 122,178 |
| Apr 4, 2025 | 18.67 | 19.63 | 18.20 | 18.20 | 18.20 | -7.52% | 37,770 |
| Apr 3, 2025 | 19.77 | 20.08 | 19.30 | 19.68 | 19.68 | -4.70% | 48,458 |
| Apr 2, 2025 | 20.57 | 20.90 | 20.46 | 20.65 | 20.65 | 0.10% | 27,052 |
| Apr 1, 2025 | 19.85 | 20.67 | 19.76 | 20.63 | 20.63 | 3.88% | 13,822 |
| Mar 31, 2025 | 19.61 | 20.07 | 19.18 | 19.86 | 19.86 | -2.07% | 23,772 |
| 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 |