T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
17.86
-0.04 (-0.22%)
Mar 17, 2026, 4:00 PM EDT - Market closed
MSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 17.96 | 18.22 | 17.73 | 17.86 | 17.86 | -0.22% | 2,409 |
| Mar 16, 2026 | 17.73 | 17.90 | 17.45 | 17.90 | 17.90 | 2.23% | 50,788 |
| Mar 13, 2026 | 18.07 | 18.26 | 17.43 | 17.51 | 17.51 | -3.21% | 74,639 |
| Mar 12, 2026 | 18.31 | 18.46 | 18.08 | 18.09 | 18.09 | -1.47% | 127,297 |
| Mar 11, 2026 | 18.39 | 18.72 | 18.07 | 18.36 | 18.36 | -0.60% | 86,259 |
| Mar 10, 2026 | 18.83 | 18.83 | 18.22 | 18.47 | 18.47 | -1.81% | 154,652 |
| Mar 9, 2026 | 18.33 | 18.86 | 18.28 | 18.81 | 18.81 | 0.37% | 226,375 |
| Mar 6, 2026 | 18.81 | 19.12 | 18.72 | 18.74 | 18.74 | -1.06% | 183,401 |
| Mar 5, 2026 | 18.37 | 19.01 | 18.37 | 18.94 | 18.94 | 2.88% | 215,359 |
| Mar 4, 2026 | 18.11 | 18.95 | 18.09 | 18.41 | 18.41 | 0.55% | 220,008 |
| Mar 3, 2026 | 17.32 | 18.55 | 17.32 | 18.31 | 18.31 | 2.52% | 235,915 |
| Mar 2, 2026 | 17.32 | 18.08 | 17.28 | 17.86 | 17.86 | 3.06% | 157,240 |
| Feb 27, 2026 | 17.17 | 17.70 | 17.11 | 17.33 | 17.33 | -4.78% | 138,624 |
| Feb 26, 2026 | 18.41 | 18.67 | 17.96 | 18.20 | 18.20 | 0.50% | 151,488 |
| Feb 25, 2026 | 17.19 | 18.12 | 17.19 | 18.11 | 18.11 | 6.03% | 182,226 |
| Feb 24, 2026 | 16.73 | 17.08 | 16.48 | 17.08 | 17.08 | 2.28% | 99,656 |
| Feb 23, 2026 | 17.65 | 17.65 | 16.56 | 16.70 | 16.70 | -6.44% | 242,727 |
| Feb 20, 2026 | 17.76 | 18.10 | 17.69 | 17.85 | 17.85 | -0.61% | 67,798 |
| Feb 19, 2026 | 18.15 | 18.44 | 17.80 | 17.96 | 17.96 | -0.17% | 86,050 |
| Feb 18, 2026 | 17.85 | 18.19 | 17.73 | 17.99 | 17.99 | 1.35% | 103,076 |
| Feb 17, 2026 | 17.96 | 18.07 | 17.56 | 17.75 | 17.75 | -2.20% | 158,668 |
| Feb 13, 2026 | 18.41 | 18.52 | 17.87 | 18.15 | 18.15 | -0.55% | 236,131 |
| Feb 12, 2026 | 18.53 | 18.59 | 17.87 | 18.25 | 18.25 | -1.19% | 169,140 |
| Feb 11, 2026 | 19.61 | 19.61 | 18.17 | 18.47 | 18.47 | -4.35% | 249,459 |
| Feb 10, 2026 | 19.92 | 20.26 | 19.28 | 19.31 | 19.31 | -0.21% | 214,528 |
| Feb 9, 2026 | 18.55 | 19.44 | 18.19 | 19.35 | 19.35 | 6.32% | 340,475 |
| Feb 6, 2026 | 18.08 | 18.26 | 17.50 | 18.20 | 18.20 | 3.59% | 325,961 |
| Feb 5, 2026 | 18.91 | 18.92 | 17.46 | 17.57 | 17.57 | -9.99% | 317,523 |
| Feb 4, 2026 | 19.24 | 19.90 | 19.07 | 19.52 | 19.52 | 1.46% | 290,505 |
| Feb 3, 2026 | 20.30 | 20.30 | 18.98 | 19.24 | 19.24 | -5.78% | 428,773 |
| Feb 2, 2026 | 21.09 | 21.16 | 20.30 | 20.42 | 20.42 | -2.90% | 214,731 |
| Jan 30, 2026 | 21.89 | 21.89 | 20.71 | 21.03 | 21.03 | -1.91% | 268,541 |
| Jan 29, 2026 | 22.23 | 22.45 | 20.07 | 21.44 | 21.44 | -19.82% | 1,050,781 |
| Jan 28, 2026 | 26.92 | 26.92 | 26.39 | 26.74 | 26.74 | 0.38% | 273,964 |
| Jan 27, 2026 | 25.81 | 26.85 | 25.81 | 26.64 | 26.64 | 4.27% | 109,898 |
| Jan 26, 2026 | 25.27 | 25.96 | 24.77 | 25.55 | 25.55 | 1.35% | 101,323 |
| Jan 23, 2026 | 23.60 | 25.64 | 23.60 | 25.21 | 25.21 | 6.87% | 160,495 |
| Jan 22, 2026 | 23.16 | 23.72 | 22.99 | 23.59 | 23.59 | 3.28% | 72,173 |
| Jan 21, 2026 | 24.05 | 24.05 | 22.30 | 22.84 | 22.84 | -4.55% | 67,899 |
| Jan 20, 2026 | 23.68 | 24.19 | 23.50 | 23.93 | 23.93 | -2.57% | 55,895 |
| Jan 16, 2026 | 24.34 | 24.87 | 24.31 | 24.56 | 24.56 | 1.15% | 28,169 |
| Jan 15, 2026 | 25.02 | 25.02 | 24.19 | 24.28 | 24.28 | -0.94% | 35,096 |
| Jan 14, 2026 | 25.27 | 25.47 | 24.34 | 24.51 | 24.51 | -5.04% | 47,763 |
| Jan 13, 2026 | 26.25 | 26.31 | 25.27 | 25.81 | 25.81 | -2.57% | 55,505 |
| Jan 12, 2026 | 26.41 | 26.87 | 26.41 | 26.49 | 26.49 | -0.82% | 33,572 |
| Jan 9, 2026 | 26.28 | 26.79 | 26.01 | 26.71 | 26.71 | 0.41% | 50,173 |
| Jan 8, 2026 | 27.07 | 27.07 | 26.41 | 26.60 | 26.60 | -2.46% | 22,261 |
| Jan 7, 2026 | 26.81 | 27.85 | 26.75 | 27.27 | 27.27 | 2.13% | 37,118 |
| Jan 6, 2026 | 26.16 | 26.70 | 25.75 | 26.70 | 26.70 | 2.38% | 70,167 |
| Jan 5, 2026 | 26.17 | 26.41 | 25.75 | 26.08 | 26.08 | -0.04% | 61,002 |