T-Rex 2X Long Microsoft Daily Target ETF (MSFX)

BATS: MSFX · Real-Time Price · USD

14.32

-0.24 (-1.65%)

At close: Jun 29, 2026, 4:00 PM EDT

14.29

-0.03 (-0.21%)

Pre-market: Jun 30, 2026, 8:29 AM EDT

MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.16	15.26	14.18	14.32	14.32	-1.65%	38,032
Jun 26, 2026	13.46	14.92	13.43	14.56	14.56	10.60%	641,944
Jun 25, 2026	13.99	14.04	12.90	13.17	13.17	-7.09%	426,409
Jun 24, 2026	14.59	15.23	14.12	14.17	14.17	-4.39%	297,848
Jun 23, 2026	14.72	15.10	14.64	14.82	14.82	3.49%	361,720
Jun 22, 2026	15.02	15.47	14.32	14.32	14.32	-6.41%	334,629
Jun 18, 2026	15.32	15.46	14.85	15.30	15.30	0.26%	246,624
Jun 17, 2026	16.17	16.22	15.16	15.26	15.26	-7.91%	467,026
Jun 16, 2026	16.76	16.76	16.28	16.57	16.57	-3.10%	203,676
Jun 15, 2026	16.86	17.23	16.51	17.10	17.10	4.78%	276,297
Jun 12, 2026	16.40	16.40	15.62	16.32	16.32	0.25%	393,464
Jun 11, 2026	16.66	16.83	15.78	16.28	16.28	-3.50%	639,852
Jun 10, 2026	17.14	17.54	16.87	16.87	16.87	-2.99%	132,795
Jun 9, 2026	17.96	18.15	17.00	17.39	17.39	-4.24%	201,279
Jun 8, 2026	18.40	18.61	17.89	18.16	18.16	-2.31%	155,045
Jun 5, 2026	19.66	19.77	18.41	18.59	18.59	-5.63%	214,295
Jun 4, 2026	20.33	20.38	19.53	19.70	19.70	0.51%	148,889
Jun 3, 2026	20.70	20.81	19.34	19.60	19.60	-6.67%	279,040
Jun 2, 2026	21.54	22.01	20.88	21.00	21.00	-8.16%	313,221
Jun 1, 2026	23.32	23.43	22.67	22.87	22.87	5.27%	537,143
May 29, 2026	20.28	21.86	20.27	21.72	21.72	9.97%	486,677
May 28, 2026	18.51	19.94	18.48	19.75	19.75	6.99%	338,456
May 27, 2026	18.31	18.75	18.16	18.46	18.46	-1.65%	363,143
May 26, 2026	18.92	19.09	18.53	18.77	18.77	-1.05%	261,114
May 22, 2026	19.09	19.50	18.82	18.97	18.97	-0.63%	171,680
May 21, 2026	19.60	19.64	18.81	19.09	19.09	-0.10%	287,087
May 20, 2026	18.59	19.26	18.37	19.11	19.11	1.27%	238,559
May 19, 2026	19.89	20.24	18.79	18.87	18.87	-2.88%	276,042
May 18, 2026	18.90	19.53	18.75	19.43	19.43	0.78%	260,566
May 15, 2026	18.66	19.84	18.53	19.28	19.28	5.99%	440,206
May 14, 2026	17.73	18.39	17.46	18.19	18.19	2.13%	197,126
May 13, 2026	17.71	17.90	17.47	17.81	17.81	-1.44%	208,605
May 12, 2026	18.59	18.65	17.97	18.07	18.07	-2.27%	121,443
May 11, 2026	18.13	18.49	17.87	18.49	18.49	-1.33%	171,552
May 8, 2026	18.99	19.01	18.63	18.74	18.74	-2.70%	181,831
May 7, 2026	19.14	19.91	19.10	19.26	19.26	3.22%	198,724
May 6, 2026	18.17	19.05	17.91	18.66	18.66	1.36%	193,258
May 5, 2026	18.80	18.87	18.20	18.41	18.41	-1.18%	108,709
May 4, 2026	18.48	19.27	18.34	18.63	18.63	-0.53%	154,321
May 1, 2026	18.61	18.94	18.36	18.73	18.73	3.20%	257,602
Apr 30, 2026	18.52	18.70	17.26	18.15	18.15	-8.05%	506,769
Apr 29, 2026	19.79	19.88	19.34	19.74	19.74	-2.08%	382,995
Apr 28, 2026	19.65	20.19	19.49	20.16	20.16	1.97%	173,562
Apr 27, 2026	19.59	19.91	19.07	19.77	19.77	0.30%	285,341
Apr 24, 2026	19.13	19.74	18.94	19.71	19.71	4.18%	300,560
Apr 23, 2026	19.38	19.60	18.54	18.92	18.92	-7.98%	213,401
Apr 22, 2026	20.03	20.61	19.75	20.56	20.56	4.00%	231,740
Apr 21, 2026	19.32	20.03	19.14	19.77	19.77	3.02%	223,454
Apr 20, 2026	19.54	19.65	19.04	19.19	19.19	-2.34%	198,378
Apr 17, 2026	19.89	20.46	19.47	19.65	19.65	1.03%	377,071