REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
8.42
+0.02 (0.24%)
Jan 27, 2026, 4:00 PM EST - Market closed
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.33 | 8.42 | 8.20 | 8.42 | 8.42 | 0.19% | 8,484 |
| Jan 26, 2026 | 8.35 | 8.54 | 8.31 | 8.40 | 8.36 | -1.01% | 11,392 |
| Jan 23, 2026 | 8.34 | 8.75 | 8.34 | 8.49 | 8.45 | 0.95% | 5,624 |
| Jan 22, 2026 | 8.56 | 8.56 | 8.39 | 8.41 | 8.37 | -1.55% | 5,215 |
| Jan 21, 2026 | 8.40 | 8.56 | 8.07 | 8.54 | 8.50 | 1.96% | 7,386 |
| Jan 20, 2026 | 8.64 | 8.64 | 8.31 | 8.38 | 8.29 | -7.57% | 12,308 |
| Jan 16, 2026 | 8.77 | 9.06 | 8.77 | 9.06 | 8.97 | 1.50% | 8,769 |
| Jan 15, 2026 | 9.24 | 9.24 | 8.91 | 8.93 | 8.84 | -3.32% | 30,300 |
| Jan 14, 2026 | 9.18 | 9.53 | 9.12 | 9.24 | 9.14 | 3.24% | 25,329 |
| Jan 13, 2026 | 8.54 | 8.98 | 8.54 | 8.95 | 8.85 | 5.88% | 32,103 |
| Jan 12, 2026 | 8.08 | 8.48 | 8.08 | 8.45 | 8.33 | 3.54% | 25,436 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.05 | 8.16 | 8.04 | -6.01% | 9,937 |
| Jan 8, 2026 | 8.45 | 8.78 | 8.45 | 8.68 | 8.55 | 2.48% | 6,720 |
| Jan 7, 2026 | 8.51 | 8.76 | 8.43 | 8.47 | 8.35 | 1.94% | 5,691 |
| Jan 6, 2026 | 8.66 | 8.66 | 8.14 | 8.31 | 8.19 | -3.21% | 7,946 |
| Jan 5, 2026 | 8.54 | 8.69 | 8.51 | 8.59 | 8.42 | 3.98% | 8,210 |
| Jan 2, 2026 | 8.12 | 8.40 | 7.99 | 8.26 | 8.10 | 3.24% | 22,265 |
| Dec 31, 2025 | 8.24 | 8.26 | 7.98 | 8.00 | 7.84 | -2.56% | 17,578 |
| Dec 30, 2025 | 8.22 | 8.35 | 8.21 | 8.21 | 8.05 | -0.28% | 8,779 |
| Dec 29, 2025 | 8.33 | 8.57 | 8.23 | 8.23 | 8.03 | -1.82% | 20,364 |
| Dec 26, 2025 | 8.45 | 8.45 | 8.17 | 8.39 | 8.18 | 0.43% | 10,593 |
| Dec 24, 2025 | 8.24 | 8.39 | 8.23 | 8.35 | 8.15 | 0.85% | 12,479 |
| Dec 23, 2025 | 8.48 | 8.49 | 8.25 | 8.28 | 8.08 | -3.97% | 16,121 |
| Dec 22, 2025 | 8.81 | 8.81 | 8.62 | 8.62 | 8.37 | 0.26% | 26,827 |
| Dec 19, 2025 | 8.51 | 8.70 | 8.49 | 8.60 | 8.35 | 3.74% | 9,621 |
| Dec 18, 2025 | 8.87 | 8.90 | 8.28 | 8.29 | 8.05 | -1.78% | 6,668 |
| Dec 17, 2025 | 8.92 | 9.03 | 8.43 | 8.44 | 8.20 | -4.42% | 13,417 |
| Dec 16, 2025 | 8.70 | 9.02 | 8.56 | 8.83 | 8.57 | 3.15% | 15,129 |
| Dec 15, 2025 | 9.33 | 9.33 | 8.50 | 8.56 | 8.27 | -9.03% | 15,466 |
| Dec 12, 2025 | 9.78 | 9.78 | 9.41 | 9.41 | 9.09 | -3.29% | 7,242 |
| Dec 11, 2025 | 9.52 | 9.73 | 9.17 | 9.73 | 9.40 | -0.31% | 8,295 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.76 | 9.76 | 9.43 | -2.01% | 4,501 |
| Dec 9, 2025 | 9.60 | 10.35 | 9.60 | 9.96 | 9.62 | 2.36% | 24,859 |
| Dec 8, 2025 | 9.61 | 9.78 | 9.48 | 9.73 | 9.35 | 3.07% | 22,280 |
| Dec 5, 2025 | 9.69 | 9.69 | 9.34 | 9.44 | 9.07 | -3.67% | 7,688 |
| Dec 4, 2025 | 9.78 | 9.92 | 9.78 | 9.80 | 9.42 | -0.31% | 11,363 |
| Dec 3, 2025 | 9.64 | 9.87 | 9.43 | 9.83 | 9.45 | 2.34% | 9,542 |
| Dec 2, 2025 | 9.34 | 9.79 | 9.34 | 9.61 | 9.23 | 6.25% | 14,154 |
| Dec 1, 2025 | 8.88 | 9.04 | 8.23 | 9.04 | 8.63 | -3.52% | 22,417 |
| Nov 28, 2025 | 9.60 | 9.71 | 9.35 | 9.37 | 8.95 | 1.74% | 6,379 |
| Nov 26, 2025 | 9.09 | 9.45 | 8.93 | 9.21 | 8.80 | 2.22% | 8,551 |
| Nov 25, 2025 | 9.09 | 9.22 | 8.74 | 9.01 | 8.60 | -3.33% | 15,232 |
| Nov 24, 2025 | 8.97 | 9.38 | 8.68 | 9.32 | 8.85 | 4.84% | 21,142 |
| Nov 21, 2025 | 8.93 | 9.26 | 8.76 | 8.89 | 8.44 | -4.00% | 23,515 |
| Nov 20, 2025 | 10.21 | 10.21 | 8.91 | 9.26 | 8.79 | -5.61% | 22,074 |
| Nov 19, 2025 | 10.81 | 10.81 | 9.52 | 9.81 | 9.32 | -11.78% | 12,775 |
| Nov 18, 2025 | 10.26 | 11.30 | 10.26 | 11.12 | 10.56 | 6.41% | 17,598 |
| Nov 17, 2025 | 10.49 | 10.89 | 10.03 | 10.45 | 9.87 | -2.15% | 22,748 |
| Nov 14, 2025 | 10.67 | 11.03 | 10.38 | 10.68 | 10.09 | -3.87% | 19,376 |
| Nov 13, 2025 | 12.06 | 12.27 | 11.08 | 11.11 | 10.49 | -8.63% | 17,493 |