REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
15.87
+0.31 (1.99%)
At close: Oct 17, 2025, 4:00 PM EDT
15.80
-0.07 (-0.44%)
After-hours: Oct 17, 2025, 8:00 PM EDT
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.20 | 15.96 | 15.20 | 15.87 | 15.87 | 1.99% | 15,853 |
| Oct 16, 2025 | 16.63 | 16.71 | 15.46 | 15.56 | 15.56 | -5.06% | 28,275 |
| Oct 15, 2025 | 16.87 | 17.20 | 16.39 | 16.39 | 16.39 | -1.80% | 18,804 |
| Oct 14, 2025 | 16.93 | 17.40 | 16.69 | 16.69 | 16.69 | -5.81% | 18,099 |
| Oct 13, 2025 | 17.12 | 17.72 | 16.96 | 17.72 | 17.63 | 4.36% | 68,361 |
| Oct 10, 2025 | 18.00 | 18.01 | 16.94 | 16.98 | 16.89 | -5.25% | 33,291 |
| Oct 9, 2025 | 18.39 | 18.39 | 17.78 | 17.92 | 17.83 | -3.55% | 16,991 |
| Oct 8, 2025 | 18.89 | 18.89 | 18.07 | 18.58 | 18.49 | 0.22% | 22,197 |
| Oct 7, 2025 | 20.25 | 20.25 | 18.39 | 18.54 | 18.45 | -9.21% | 44,692 |
| Oct 6, 2025 | 20.50 | 20.63 | 20.17 | 20.42 | 20.22 | 2.61% | 48,332 |
| Oct 3, 2025 | 19.83 | 20.24 | 19.49 | 19.90 | 19.71 | -0.45% | 39,463 |
| Oct 2, 2025 | 19.85 | 19.99 | 19.69 | 19.99 | 19.80 | 2.86% | 33,012 |
| Oct 1, 2025 | 19.14 | 19.60 | 19.14 | 19.44 | 19.25 | 3.60% | 39,464 |
| Sep 30, 2025 | 18.71 | 18.85 | 18.51 | 18.76 | 18.58 | -1.16% | 24,965 |
| Sep 29, 2025 | 18.40 | 19.08 | 18.24 | 18.98 | 18.72 | 4.63% | 20,513 |
| Sep 26, 2025 | 17.65 | 18.14 | 17.49 | 18.14 | 17.89 | 2.72% | 22,524 |
| Sep 25, 2025 | 18.75 | 18.75 | 16.96 | 17.66 | 17.42 | -8.02% | 44,115 |
| Sep 24, 2025 | 19.72 | 20.04 | 19.20 | 19.20 | 18.93 | -1.74% | 13,147 |
| Sep 23, 2025 | 20.16 | 20.27 | 19.54 | 19.54 | 19.27 | -3.27% | 39,633 |
| Sep 22, 2025 | 20.21 | 20.50 | 19.77 | 20.20 | 19.84 | -2.42% | 49,764 |
| Sep 19, 2025 | 20.73 | 21.18 | 20.32 | 20.70 | 20.34 | -1.57% | 19,918 |
| Sep 18, 2025 | 20.35 | 21.34 | 20.35 | 21.03 | 20.66 | 5.04% | 55,012 |
| Sep 17, 2025 | 20.26 | 20.47 | 19.75 | 20.02 | 19.67 | -0.84% | 21,053 |
| Sep 16, 2025 | 19.97 | 20.19 | 19.66 | 20.19 | 19.83 | 1.41% | 24,925 |
| Sep 15, 2025 | 20.00 | 20.04 | 19.45 | 19.91 | 19.49 | -0.75% | 36,638 |
| Sep 12, 2025 | 19.88 | 20.29 | 19.87 | 20.06 | 19.64 | 1.42% | 23,337 |
| Sep 11, 2025 | 19.79 | 19.90 | 19.53 | 19.78 | 19.37 | 0.41% | 28,060 |
| Sep 10, 2025 | 20.12 | 20.43 | 19.48 | 19.70 | 19.29 | -0.81% | 29,807 |
| Sep 9, 2025 | 19.92 | 19.99 | 19.59 | 19.86 | 19.45 | -0.35% | 21,653 |
| Sep 8, 2025 | 19.74 | 20.07 | 19.47 | 19.93 | 19.44 | -0.80% | 45,905 |
| Sep 5, 2025 | 20.01 | 20.13 | 19.18 | 20.09 | 19.59 | 2.45% | 21,738 |
| Sep 4, 2025 | 19.83 | 20.00 | 19.02 | 19.61 | 19.12 | -0.91% | 32,321 |
| Sep 3, 2025 | 20.51 | 20.65 | 19.68 | 19.79 | 19.30 | -3.70% | 23,939 |
| Sep 2, 2025 | 20.15 | 20.89 | 19.98 | 20.55 | 19.95 | 1.88% | 21,645 |
| Aug 29, 2025 | 20.06 | 20.39 | 20.01 | 20.17 | 19.58 | -0.74% | 30,190 |
| Aug 28, 2025 | 20.75 | 20.80 | 20.26 | 20.32 | 19.73 | -0.78% | 41,000 |
| Aug 27, 2025 | 20.86 | 20.92 | 20.48 | 20.48 | 19.88 | -2.34% | 24,629 |
| Aug 26, 2025 | 20.37 | 20.97 | 20.37 | 20.97 | 20.36 | 1.99% | 43,517 |
| Aug 25, 2025 | 20.60 | 20.92 | 20.40 | 20.56 | 19.89 | -3.16% | 60,172 |
| Aug 22, 2025 | 20.07 | 21.30 | 19.95 | 21.23 | 20.53 | 5.15% | 48,828 |
| Aug 21, 2025 | 20.34 | 20.56 | 20.00 | 20.19 | 19.53 | -2.42% | 21,904 |
| Aug 20, 2025 | 20.32 | 20.69 | 19.34 | 20.69 | 20.01 | 2.88% | 46,087 |
| Aug 19, 2025 | 22.01 | 22.06 | 19.87 | 20.11 | 19.45 | -9.09% | 118,261 |
| Aug 18, 2025 | 21.84 | 22.33 | 21.69 | 22.12 | 21.29 | -0.36% | 81,513 |
| Aug 15, 2025 | 22.56 | 22.56 | 21.80 | 22.20 | 21.37 | -0.49% | 56,728 |
| Aug 14, 2025 | 22.88 | 22.88 | 21.75 | 22.31 | 21.47 | -5.43% | 81,375 |
| Aug 13, 2025 | 24.07 | 24.13 | 23.08 | 23.59 | 22.71 | -1.21% | 65,066 |
| Aug 12, 2025 | 24.38 | 24.38 | 23.64 | 23.88 | 22.98 | -2.81% | 45,566 |
| Aug 11, 2025 | 24.67 | 25.25 | 24.55 | 24.57 | 23.31 | 1.74% | 70,353 |
| Aug 8, 2025 | 24.32 | 24.94 | 23.72 | 24.15 | 22.92 | -2.03% | 48,712 |