Skip to main content
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
26.03
+0.45 (1.76%)
At close: Nov 22, 2024, 3:59 PM
25.66
-0.37 (-1.42%)
After-hours: Nov 22, 2024, 7:59 PM EST

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202429.1429.1428.2728.6228.620.07%14,926
Sep 25, 202428.3728.7828.3728.6028.601.24%11,800
Sep 24, 202428.6928.8127.8928.2528.25-2.22%28,601
Sep 23, 202428.5129.2528.4428.8928.89-1.06%13,170
Sep 20, 202429.4329.5529.1129.2029.20-1.42%12,596
Sep 19, 202429.9329.9329.4929.6229.623.71%15,707
Sep 18, 202429.0929.0928.5628.5628.56-1.99%12,969
Sep 17, 202429.6930.0428.9029.1429.141.89%14,514
Sep 16, 202428.5728.9028.4028.6028.60-0.31%7,834
Sep 13, 202428.4328.7528.2528.6928.692.17%30,525
Sep 12, 202427.7128.1127.2228.0828.081.41%20,441
Sep 11, 202426.5327.7326.1227.6927.694.37%12,338
Sep 10, 202426.3526.6026.2526.5326.534.33%12,193
Sep 9, 202425.5425.7125.1025.4325.431.64%15,436
Sep 6, 202425.7625.7624.8925.0225.02-2.91%18,900
Sep 5, 202425.8726.3225.5625.7725.77-0.77%14,340
Sep 4, 202425.6226.0125.5425.9725.97-0.04%5,624
Sep 3, 202426.9727.1825.7425.9825.98-3.99%13,959
Aug 30, 202426.8727.0626.4027.0627.061.96%7,105
Aug 29, 202426.6127.5326.5126.5426.541.38%13,766
Aug 28, 202426.6426.6425.8126.1826.18-1.58%8,064
Aug 27, 202426.3826.6426.2026.6026.600.08%12,771
Aug 26, 202426.9126.9126.3926.5826.58-1.88%17,381
Aug 23, 202427.1127.3626.5027.0927.090.67%26,124
Aug 22, 202428.0928.2426.8026.9126.91-3.96%29,791
Aug 21, 202428.0228.3727.7828.0228.02-0.67%12,914
Aug 20, 202427.8528.2827.8428.2128.211.80%15,463
Aug 19, 202427.2927.7227.1227.7127.711.28%15,881
Aug 16, 202427.6927.7127.2427.3627.36-1.12%25,391
Aug 15, 202427.6027.6727.3327.6727.672.22%35,392
Aug 14, 202426.9527.1626.6927.0727.071.35%11,366
Aug 13, 202426.3126.7926.3026.7126.713.53%19,907
Aug 12, 202425.9126.0525.6425.8025.800.08%12,525
Aug 9, 202425.3725.8925.3725.7825.781.58%7,816
Aug 8, 202425.3625.7125.1025.3825.382.42%16,066
Aug 7, 202426.0826.2724.7324.7824.78-0.88%19,021
Aug 6, 202425.1025.6325.0025.0025.002.33%50,625
Aug 5, 202423.7024.9223.2924.4324.43-6.76%49,701
Aug 2, 202426.5926.9425.7026.2026.20-4.27%30,110
Aug 1, 202427.7028.6226.8427.3727.37-0.18%48,684
Jul 31, 202427.7627.9626.7327.4227.42-2.11%91,057
Jul 30, 202428.6728.7427.4028.0128.01-2.27%80,058
Jul 29, 202429.2229.2228.3828.6628.660.70%17,459
Jul 26, 202427.6028.8527.6028.4628.463.27%12,265
Jul 25, 202429.0429.1127.5627.5627.56-5.03%33,027
Jul 24, 202430.6230.6528.8629.0229.02-6.93%19,584
Jul 23, 202431.4431.7031.1531.1831.180.78%20,091
Jul 22, 202430.6831.1330.4930.9430.942.48%16,456
Jul 19, 202429.6330.6029.5530.1930.19-1.63%35,494
Jul 18, 202431.3131.3129.8830.6930.69-1.26%18,259
Jul 17, 202431.0031.2730.6031.0831.08-2.69%20,942
Jul 16, 202432.6832.6831.6131.9431.94-2.05%15,502
Jul 15, 202432.5833.0832.3232.6132.610.28%10,581
Jul 12, 202432.7732.9732.3332.5232.52-0.91%16,541
Jul 11, 202434.0834.2432.3632.8232.82-4.87%34,561
Jul 10, 202433.8434.5433.5034.5034.502.95%15,789
Jul 9, 202434.7234.7233.4133.5133.51-2.84%23,533
Jul 8, 202434.8134.8134.3034.4934.49-0.63%12,813
Jul 5, 202433.7734.8133.7734.7134.712.97%22,389