REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
24.65
+1.40 (6.02%)
At close: Aug 7, 2025, 4:00 PM
24.60
-0.05 (-0.20%)
Pre-market: Aug 8, 2025, 5:10 AM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.53 | 24.81 | 23.53 | 24.65 | 24.65 | 6.02% | 84,171 |
| Aug 6, 2025 | 22.60 | 23.25 | 22.44 | 23.25 | 23.25 | 2.69% | 47,752 |
| Aug 5, 2025 | 23.27 | 23.50 | 22.47 | 22.64 | 22.64 | -4.99% | 77,044 |
| Aug 4, 2025 | 22.50 | 23.84 | 22.11 | 23.83 | 23.62 | 7.97% | 133,671 |
| Aug 1, 2025 | 23.81 | 23.82 | 22.01 | 22.07 | 21.88 | -9.92% | 91,175 |
| Jul 31, 2025 | 24.47 | 25.09 | 24.21 | 24.50 | 24.29 | 1.83% | 65,393 |
| Jul 30, 2025 | 24.08 | 24.60 | 23.93 | 24.06 | 23.85 | 0.25% | 33,658 |
| Jul 29, 2025 | 24.81 | 24.81 | 23.68 | 24.00 | 23.79 | -3.73% | 84,938 |
| Jul 28, 2025 | 25.73 | 25.73 | 24.92 | 24.93 | 24.40 | -0.36% | 44,530 |
| Jul 25, 2025 | 24.94 | 25.30 | 24.77 | 25.02 | 24.49 | -2.34% | 113,296 |
| Jul 24, 2025 | 25.55 | 25.93 | 24.95 | 25.62 | 25.08 | 0.31% | 48,396 |
| Jul 23, 2025 | 26.23 | 26.24 | 25.00 | 25.54 | 25.00 | -3.26% | 68,030 |
| Jul 22, 2025 | 26.69 | 26.85 | 25.55 | 26.40 | 25.84 | -1.16% | 56,773 |
| Jul 21, 2025 | 26.80 | 27.38 | 26.63 | 26.71 | 25.89 | 1.14% | 64,710 |
| Jul 18, 2025 | 28.47 | 28.51 | 26.34 | 26.41 | 25.60 | -6.46% | 79,802 |
| Jul 17, 2025 | 28.22 | 28.44 | 27.96 | 28.24 | 27.36 | -0.37% | 29,640 |
| Jul 16, 2025 | 27.91 | 28.39 | 27.87 | 28.34 | 27.47 | 2.64% | 49,571 |
| Jul 15, 2025 | 27.65 | 28.36 | 27.52 | 27.61 | 26.76 | -2.56% | 127,703 |
| Jul 14, 2025 | 28.08 | 28.60 | 27.72 | 28.34 | 27.22 | 3.79% | 158,950 |
| Jul 11, 2025 | 27.16 | 27.42 | 26.86 | 27.30 | 26.22 | 2.04% | 51,414 |
| Jul 10, 2025 | 26.15 | 26.76 | 26.15 | 26.76 | 25.70 | 1.46% | 42,236 |
| Jul 9, 2025 | 25.41 | 26.37 | 25.14 | 26.37 | 25.33 | 4.87% | 42,078 |
| Jul 8, 2025 | 25.35 | 25.35 | 24.84 | 25.15 | 24.15 | -0.45% | 49,770 |
| Jul 7, 2025 | 25.72 | 25.83 | 25.26 | 25.26 | 24.02 | -1.63% | 39,154 |
| Jul 3, 2025 | 25.58 | 26.21 | 25.58 | 25.68 | 24.42 | 0.36% | 78,351 |
| Jul 2, 2025 | 24.42 | 25.70 | 24.21 | 25.59 | 24.33 | 8.28% | 40,351 |
| Jul 1, 2025 | 25.14 | 25.23 | 23.63 | 23.63 | 22.47 | -8.62% | 45,292 |
| Jun 30, 2025 | 24.98 | 25.92 | 24.78 | 25.86 | 24.40 | 4.78% | 118,430 |
| Jun 27, 2025 | 24.64 | 25.22 | 24.64 | 24.68 | 23.29 | -0.26% | 43,153 |
| Jun 26, 2025 | 24.72 | 24.96 | 24.62 | 24.75 | 23.35 | -0.22% | 44,660 |
| Jun 25, 2025 | 24.62 | 24.84 | 24.33 | 24.80 | 23.40 | 2.82% | 47,519 |
| Jun 24, 2025 | 23.89 | 24.48 | 23.75 | 24.12 | 22.76 | 1.94% | 40,042 |
| Jun 23, 2025 | 23.28 | 23.85 | 23.13 | 23.66 | 21.80 | -1.83% | 20,150 |
| Jun 20, 2025 | 24.20 | 24.30 | 23.77 | 24.10 | 22.20 | 0.38% | 22,947 |
| Jun 18, 2025 | 24.01 | 24.27 | 23.85 | 24.01 | 22.12 | -1.61% | 49,257 |
| Jun 17, 2025 | 24.36 | 24.55 | 23.79 | 24.40 | 22.48 | -2.31% | 90,243 |
| Jun 16, 2025 | 25.45 | 25.45 | 24.73 | 24.98 | 22.88 | 0.26% | 38,225 |
| Jun 13, 2025 | 24.40 | 24.98 | 24.01 | 24.92 | 22.82 | 1.21% | 43,899 |
| Jun 12, 2025 | 24.52 | 25.36 | 24.43 | 24.62 | 22.55 | -1.89% | 28,008 |
| Jun 11, 2025 | 25.43 | 25.43 | 24.67 | 25.09 | 22.98 | -0.79% | 75,397 |
| Jun 10, 2025 | 25.52 | 25.52 | 24.84 | 25.29 | 23.16 | -0.24% | 100,915 |
| Jun 9, 2025 | 24.74 | 25.50 | 24.48 | 25.35 | 23.22 | 4.70% | 82,047 |
| Jun 6, 2025 | 24.49 | 24.67 | 24.01 | 24.21 | 22.17 | 1.65% | 53,418 |
| Jun 5, 2025 | 24.94 | 25.14 | 23.64 | 23.82 | 21.82 | -2.82% | 56,913 |