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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202515.2015.9615.2015.8715.871.99%15,853
Oct 16, 202516.6316.7115.4615.5615.56-5.06%28,275
Oct 15, 202516.8717.2016.3916.3916.39-1.80%18,804
Oct 14, 202516.9317.4016.6916.6916.69-5.81%18,099
Oct 13, 202517.1217.7216.9617.7217.634.36%68,361
Oct 10, 202518.0018.0116.9416.9816.89-5.25%33,291
Oct 9, 202518.3918.3917.7817.9217.83-3.55%16,991
Oct 8, 202518.8918.8918.0718.5818.490.22%22,197
Oct 7, 202520.2520.2518.3918.5418.45-9.21%44,692
Oct 6, 202520.5020.6320.1720.4220.222.61%48,332
Oct 3, 202519.8320.2419.4919.9019.71-0.45%39,463
Oct 2, 202519.8519.9919.6919.9919.802.86%33,012
Oct 1, 202519.1419.6019.1419.4419.253.60%39,464
Sep 30, 202518.7118.8518.5118.7618.58-1.16%24,965
Sep 29, 202518.4019.0818.2418.9818.724.63%20,513
Sep 26, 202517.6518.1417.4918.1417.892.72%22,524
Sep 25, 202518.7518.7516.9617.6617.42-8.02%44,115
Sep 24, 202519.7220.0419.2019.2018.93-1.74%13,147
Sep 23, 202520.1620.2719.5419.5419.27-3.27%39,633
Sep 22, 202520.2120.5019.7720.2019.84-2.42%49,764
Sep 19, 202520.7321.1820.3220.7020.34-1.57%19,918
Sep 18, 202520.3521.3420.3521.0320.665.04%55,012
Sep 17, 202520.2620.4719.7520.0219.67-0.84%21,053
Sep 16, 202519.9720.1919.6620.1919.831.41%24,925
Sep 15, 202520.0020.0419.4519.9119.49-0.75%36,638
Sep 12, 202519.8820.2919.8720.0619.641.42%23,337
Sep 11, 202519.7919.9019.5319.7819.370.41%28,060
Sep 10, 202520.1220.4319.4819.7019.29-0.81%29,807
Sep 9, 202519.9219.9919.5919.8619.45-0.35%21,653
Sep 8, 202519.7420.0719.4719.9319.44-0.80%45,905
Sep 5, 202520.0120.1319.1820.0919.592.45%21,738
Sep 4, 202519.8320.0019.0219.6119.12-0.91%32,321
Sep 3, 202520.5120.6519.6819.7919.30-3.70%23,939
Sep 2, 202520.1520.8919.9820.5519.951.88%21,645
Aug 29, 202520.0620.3920.0120.1719.58-0.74%30,190
Aug 28, 202520.7520.8020.2620.3219.73-0.78%41,000
Aug 27, 202520.8620.9220.4820.4819.88-2.34%24,629
Aug 26, 202520.3720.9720.3720.9720.361.99%43,517
Aug 25, 202520.6020.9220.4020.5619.89-3.16%60,172
Aug 22, 202520.0721.3019.9521.2320.535.15%48,828
Aug 21, 202520.3420.5620.0020.1919.53-2.42%21,904
Aug 20, 202520.3220.6919.3420.6920.012.88%46,087
Aug 19, 202522.0122.0619.8720.1119.45-9.09%118,261
Aug 18, 202521.8422.3321.6922.1221.29-0.36%81,513
Aug 15, 202522.5622.5621.8022.2021.37-0.49%56,728
Aug 14, 202522.8822.8821.7522.3121.47-5.43%81,375
Aug 13, 202524.0724.1323.0823.5922.71-1.21%65,066
Aug 12, 202524.3824.3823.6423.8822.98-2.81%45,566
Aug 11, 202524.6725.2524.5524.5723.311.74%70,353
Aug 8, 202524.3224.9423.7224.1522.92-2.03%48,712