Skip to main content
logo
REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
20.17
-0.15 (-0.74%)
At close: Aug 29, 2025, 4:00 PM
19.99
-0.18 (-0.88%)
After-hours: Aug 29, 2025, 8:00 PM EDT

MSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202520.0620.3920.0120.1720.17-0.74%30,190
Aug 28, 202520.7520.8020.2620.3220.32-0.78%41,000
Aug 27, 202520.8620.9220.4820.4820.48-2.34%24,629
Aug 26, 202520.3720.9720.3720.9720.971.99%43,517
Aug 25, 202520.6020.9220.4020.5620.49-3.16%60,172
Aug 22, 202520.0721.3019.9521.2321.155.15%48,828
Aug 21, 202520.3420.5620.0020.1920.12-2.42%21,904
Aug 20, 202520.3220.6919.3420.6920.622.88%46,087
Aug 19, 202522.0122.0619.8720.1120.04-9.09%118,261
Aug 18, 202521.8422.3321.6922.1221.93-0.36%81,513
Aug 15, 202522.5622.5621.8022.2022.01-0.49%56,728
Aug 14, 202522.8822.8821.7522.3122.12-5.43%81,375
Aug 13, 202524.0724.1323.0823.5923.39-1.21%65,066
Aug 12, 202524.3824.3823.6423.8823.68-2.81%45,566
Aug 11, 202524.6725.2524.5524.5724.021.74%70,353
Aug 8, 202524.3224.9423.7224.1523.61-2.03%48,712
Aug 7, 202523.5324.8123.5324.6524.106.02%84,501
Aug 6, 202522.6023.2522.4423.2522.732.69%47,752
Aug 5, 202523.2723.5022.4722.6422.13-4.99%77,044
Aug 4, 202522.5023.8422.1123.8323.097.97%133,671
Aug 1, 202523.8123.8222.0122.0721.39-9.92%91,175
Jul 31, 202524.4725.0924.2124.5023.741.83%65,393
Jul 30, 202524.0824.6023.9324.0623.320.25%33,658
Jul 29, 202524.8124.8123.6824.0023.26-3.73%84,938
Jul 28, 202525.7325.7324.9224.9323.85-0.36%44,530
Jul 25, 202524.9425.3024.7725.0223.94-2.34%113,296
Jul 24, 202525.5525.9324.9525.6224.510.31%48,396
Jul 23, 202526.2326.2425.0025.5424.44-3.26%68,030
Jul 22, 202526.6926.8525.5526.4025.26-1.16%56,773
Jul 21, 202526.8027.3826.6326.7125.301.14%64,710
Jul 18, 202528.4728.5126.3426.4125.02-6.46%79,802
Jul 17, 202528.2228.4427.9628.2426.75-0.37%29,640
Jul 16, 202527.9128.3927.8728.3426.852.64%49,571
Jul 15, 202527.6528.3627.5227.6126.16-2.56%127,703
Jul 14, 202528.0828.6027.7228.3426.603.79%158,950
Jul 11, 202527.1627.4226.8627.3025.632.04%51,414
Jul 10, 202526.1526.7626.1526.7625.121.46%42,236
Jul 9, 202525.4126.3725.1426.3724.764.87%42,078
Jul 8, 202525.3525.3524.8425.1523.61-0.45%49,770
Jul 7, 202525.7225.8325.2625.2623.48-1.63%39,154
Jul 3, 202525.5826.2125.5825.6823.870.36%78,351
Jul 2, 202524.4225.7024.2125.5923.788.28%40,351
Jul 1, 202525.1425.2323.6323.6321.96-8.62%45,292
Jun 30, 202524.9825.9224.7825.8623.854.78%118,430
Jun 27, 202524.6425.2224.6424.6822.76-0.26%43,153
Jun 26, 202524.7224.9624.6224.7522.82-0.22%44,660
Jun 25, 202524.6224.8424.3324.8022.872.82%47,519
Jun 24, 202523.8924.4823.7524.1222.251.94%40,042
Jun 23, 202523.2823.8523.1323.6621.31-1.83%20,150
Jun 20, 202524.2024.3023.7724.1021.700.38%22,947