Skip to main content
logo
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
26.55
+1.85 (7.47%)
Sep 25, 2026, 4:00 PM EDT - Market closed

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.9026.8324.9026.5526.557.47%67,517
Sep 24, 202624.3524.7824.1324.7024.70-1.08%35,252
Sep 23, 202625.0625.8224.5524.9724.970.77%47,679
Sep 22, 202625.7825.7824.3324.7824.78-1.27%33,694
Sep 21, 202624.4025.1224.1425.1025.103.33%44,165
Sep 18, 202624.3524.6024.1824.2924.29-2.06%22,907
Sep 17, 202624.9025.1024.4024.8024.802.99%35,898
Sep 16, 202624.3024.4723.7624.0824.08-2.43%20,304
Sep 15, 202625.1325.5124.5924.6824.68-3.82%23,902
Sep 14, 202624.7425.9824.6225.6625.663.99%74,734
Sep 11, 202624.5724.9124.3424.6824.681.33%26,137
Sep 10, 202623.8324.5023.7324.3524.350.33%21,912
Sep 9, 202624.4324.4324.1524.2724.27-0.86%36,932
Sep 8, 202624.4524.5124.1524.4824.48-2.33%68,735
Sep 4, 202626.1726.1925.0525.0725.07-4.11%37,195
Sep 3, 202625.4426.7025.4426.1426.145.30%75,857
Sep 2, 202625.0725.0724.5924.8324.82-1.69%20,954
Sep 1, 202624.8725.6324.8125.2525.25-2.55%56,984
Aug 31, 202626.0726.3725.9025.9125.91-2.59%49,814
Aug 28, 202625.8127.0025.7626.6026.603.30%126,862
Aug 27, 202624.6025.8524.3325.7525.753.43%95,769
Aug 26, 202624.0524.9524.0524.9024.901.90%43,861
Aug 25, 202623.7924.4623.7424.4324.431.71%50,117
Aug 24, 202623.5224.1923.5224.0224.021.74%37,281
Aug 21, 202623.4823.8223.3223.6123.610.68%33,109
Aug 20, 202623.4823.6823.2523.4523.45-0.42%32,078
Aug 19, 202623.1624.0823.1623.5523.550.90%41,647
Aug 18, 202623.2823.5822.9823.3423.340.41%86,887
Aug 17, 202624.3224.6223.0723.2523.25-6.19%119,173
Aug 14, 202624.8525.1824.6024.7824.78-0.32%48,160
Aug 13, 202624.5725.3724.5724.8624.861.26%84,466
Aug 12, 202625.3125.3524.4224.5524.55-4.10%113,174
Aug 11, 202625.7525.8325.2925.6025.60-0.97%92,983
Aug 10, 202625.5826.6625.5825.8525.852.09%134,432
Aug 7, 202625.2925.8025.1325.3225.320.04%320,558
Aug 6, 202624.0925.4124.0925.3125.314.46%167,974
Aug 5, 202625.0025.1523.9124.2324.23-0.16%273,911
Aug 4, 202623.3325.2723.3324.2724.270.79%298,462
Aug 3, 202622.9424.5022.9424.0824.089.85%541,792
Jul 31, 202620.6022.1620.6021.9221.925.74%602,971
Jul 30, 202619.7021.3319.2220.7320.7329.72%1,292,245
Jul 29, 202616.0916.6815.7015.9815.98-0.68%575,570
Jul 28, 202616.0816.6215.9116.0916.092.39%277,573
Jul 27, 202615.7516.1015.6715.7215.723.66%187,195
Jul 24, 202615.4715.6315.0815.1615.160.26%189,150
Jul 23, 202615.8715.9314.8315.1215.12-4.49%346,786
Jul 22, 202616.5816.7415.5915.8315.83-3.89%246,006
Jul 21, 202616.5916.8016.3716.4716.47-2.52%141,349
Jul 20, 202615.8816.9115.8616.9016.904.61%222,809
Jul 17, 202616.2416.5415.8116.1516.15-4.21%277,507