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

MSFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.35	18.61	18.00	18.16	18.16	-2.31%	11,220
Jun 5, 2026	19.66	19.77	18.41	18.59	18.59	-5.63%	213,167
Jun 4, 2026	20.33	20.38	19.53	19.70	19.70	0.51%	148,645
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
Apr 16, 2026	19.36	19.49	18.70	19.45	19.45	4.01%	522,238
Apr 15, 2026	17.53	18.89	17.40	18.70	18.70	9.29%	356,226
Apr 14, 2026	16.65	17.19	16.50	17.11	17.11	4.33%	388,561
Apr 13, 2026	15.41	16.40	15.23	16.40	16.40	7.33%	242,536
Apr 10, 2026	15.44	15.57	15.15	15.28	15.28	-1.04%	118,085
Apr 9, 2026	15.34	15.44	14.90	15.44	15.44	-0.71%	220,275
Apr 8, 2026	16.40	16.40	15.28	15.55	15.55	1.37%	478,423
Apr 7, 2026	15.24	15.36	14.91	15.34	15.34	-0.20%	92,236
Apr 6, 2026	15.47	15.47	15.22	15.37	15.37	-0.58%	101,063
Apr 2, 2026	14.95	15.46	14.70	15.46	15.46	2.05%	105,362
Apr 1, 2026	15.56	15.56	15.08	15.15	15.15	-0.53%	97,410
Mar 31, 2026	14.75	15.42	14.68	15.23	15.23	6.35%	141,250
Mar 30, 2026	14.57	14.81	14.09	14.32	14.32	1.27%	141,386
Mar 27, 2026	14.61	14.61	14.14	14.14	14.14	-5.23%	146,843

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.