Skip to main content
logo
REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
28.26
+0.65 (2.35%)
Jul 16, 2025, 12:05 PM - Market open

MSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202527.9128.1027.9127.99-1.38%13,915
Jul 15, 202527.6528.3627.5227.6127.61-2.56%127,703
Jul 14, 202528.0828.6027.7228.3428.083.79%158,950
Jul 11, 202527.1627.4226.8627.3027.062.04%51,414
Jul 10, 202526.1526.7626.1526.7626.521.46%42,236
Jul 9, 202525.4126.3725.1426.3726.144.87%42,078
Jul 8, 202525.3525.3524.8425.1524.92-0.45%49,770
Jul 7, 202525.7225.8325.2625.2624.78-1.63%39,154
Jul 3, 202525.5826.2125.5825.6825.190.36%78,351
Jul 2, 202524.4225.7024.2125.5925.108.28%40,351
Jul 1, 202525.1425.2323.6323.6323.18-8.62%45,292
Jun 30, 202524.9825.9224.7825.8625.184.78%118,430
Jun 27, 202524.6425.2224.6424.6824.03-0.26%43,153
Jun 26, 202524.7224.9624.6224.7524.09-0.22%44,660
Jun 25, 202524.6224.8424.3324.8024.152.82%47,519
Jun 24, 202523.8924.4823.7524.1223.481.94%40,042
Jun 23, 202523.2823.8523.1323.6622.49-1.83%20,150
Jun 20, 202524.2024.3023.7724.1022.910.38%22,947
Jun 18, 202524.0124.2723.8524.0122.82-1.61%49,257
Jun 17, 202524.3624.5523.7924.4023.20-2.31%90,243
Jun 16, 202525.4525.4524.7324.9823.610.26%38,225
Jun 13, 202524.4024.9824.0124.9223.551.21%43,899
Jun 12, 202524.5225.3624.4324.6223.26-1.89%28,008
Jun 11, 202525.4325.4324.6725.0923.71-0.79%75,397
Jun 10, 202525.5225.5224.8425.2923.90-0.24%100,915
Jun 9, 202524.7425.5024.4825.3523.964.70%82,047
Jun 6, 202524.4924.6724.0124.2122.881.65%53,418
Jun 5, 202524.9425.1423.6423.8222.51-2.82%56,913