T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
23.25
-1.54 (-6.19%)
At close: Aug 17, 2026, 4:00 PM EDT
23.15
-0.09 (-0.40%)
After-hours: Aug 17, 2026, 6:09 PM EDT
MSFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.32 | 24.62 | 23.07 | 23.20 | - | -6.38% | 92,904 |
| Aug 14, 2026 | 24.85 | 25.18 | 24.60 | 24.78 | 24.78 | -0.32% | 48,159 |
| Aug 13, 2026 | 24.57 | 25.37 | 24.57 | 24.86 | 24.86 | 1.26% | 84,456 |
| Aug 12, 2026 | 25.31 | 25.35 | 24.42 | 24.55 | 24.55 | -4.10% | 111,377 |
| Aug 11, 2026 | 25.75 | 25.83 | 25.29 | 25.60 | 25.60 | -0.97% | 92,983 |
| Aug 10, 2026 | 25.58 | 26.66 | 25.58 | 25.85 | 25.85 | 2.09% | 134,432 |
| Aug 7, 2026 | 25.29 | 25.80 | 25.13 | 25.32 | 25.32 | 0.04% | 320,558 |
| Aug 6, 2026 | 24.09 | 25.41 | 24.09 | 25.31 | 25.31 | 4.46% | 167,974 |
| Aug 5, 2026 | 25.00 | 25.15 | 23.91 | 24.23 | 24.23 | -0.16% | 273,911 |
| Aug 4, 2026 | 23.33 | 25.27 | 23.33 | 24.27 | 24.27 | 0.79% | 298,462 |
| Aug 3, 2026 | 22.94 | 24.50 | 22.94 | 24.08 | 24.08 | 9.85% | 541,792 |
| Jul 31, 2026 | 20.60 | 22.16 | 20.60 | 21.92 | 21.92 | 5.74% | 602,971 |
| Jul 30, 2026 | 19.70 | 21.33 | 19.22 | 20.73 | 20.73 | 29.72% | 1,292,245 |
| Jul 29, 2026 | 16.09 | 16.68 | 15.70 | 15.98 | 15.98 | -0.68% | 575,570 |
| Jul 28, 2026 | 16.08 | 16.62 | 15.91 | 16.09 | 16.09 | 2.39% | 277,573 |
| Jul 27, 2026 | 15.75 | 16.10 | 15.67 | 15.72 | 15.72 | 3.66% | 187,195 |
| Jul 24, 2026 | 15.47 | 15.63 | 15.08 | 15.16 | 15.16 | 0.26% | 189,150 |
| Jul 23, 2026 | 15.87 | 15.93 | 14.83 | 15.12 | 15.12 | -4.49% | 346,786 |
| Jul 22, 2026 | 16.58 | 16.74 | 15.59 | 15.83 | 15.83 | -3.89% | 246,006 |
| Jul 21, 2026 | 16.59 | 16.80 | 16.37 | 16.47 | 16.47 | -2.52% | 141,349 |
| Jul 20, 2026 | 15.88 | 16.91 | 15.86 | 16.90 | 16.90 | 4.61% | 222,809 |
| Jul 17, 2026 | 16.24 | 16.54 | 15.81 | 16.15 | 16.15 | -4.21% | 277,507 |
| Jul 16, 2026 | 16.60 | 17.20 | 16.07 | 16.86 | 16.86 | 2.99% | 289,405 |
| Jul 15, 2026 | 15.81 | 16.61 | 15.64 | 16.37 | 16.37 | 5.54% | 343,209 |
| Jul 14, 2026 | 15.33 | 15.76 | 15.01 | 15.51 | 15.51 | -3.18% | 353,644 |
| Jul 13, 2026 | 15.81 | 16.21 | 15.46 | 16.02 | 16.02 | 3.02% | 204,315 |
| Jul 10, 2026 | 15.71 | 16.07 | 15.27 | 15.55 | 15.55 | 0.58% | 190,480 |
| Jul 9, 2026 | 14.73 | 15.50 | 14.60 | 15.46 | 15.46 | 0.32% | 259,001 |
| Jul 8, 2026 | 15.46 | 15.54 | 15.27 | 15.41 | 15.41 | -2.84% | 209,687 |
| Jul 7, 2026 | 16.18 | 16.37 | 15.82 | 15.86 | 15.86 | 0.95% | 348,944 |
| Jul 6, 2026 | 15.77 | 15.88 | 15.26 | 15.71 | 15.71 | -1.57% | 276,318 |
| Jul 2, 2026 | 15.51 | 16.14 | 15.51 | 15.96 | 15.96 | 2.64% | 517,404 |
| Jul 1, 2026 | 15.31 | 15.89 | 14.82 | 15.55 | 15.55 | 6.07% | 553,922 |
| Jun 30, 2026 | 14.46 | 14.70 | 14.28 | 14.66 | 14.66 | 2.37% | 222,703 |
| Jun 29, 2026 | 15.08 | 15.25 | 14.19 | 14.32 | 14.32 | -1.65% | 512,102 |
| Jun 26, 2026 | 13.46 | 14.92 | 13.43 | 14.56 | 14.56 | 10.60% | 642,728 |
| 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 |