Skip to main content
logo
REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
20.20
-0.50 (-2.42%)
At close: Sep 22, 2025, 4:00 PM EDT
19.74
-0.46 (-2.28%)
After-hours: Sep 22, 2025, 8:00 PM EDT

MSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202520.2120.5019.7720.2020.20-2.42%49,501
Sep 19, 202520.7321.1820.3220.7020.70-1.57%19,918
Sep 18, 202520.3521.3420.3521.0321.035.04%55,012
Sep 17, 202520.2620.4719.7520.0220.02-0.84%21,053
Sep 16, 202519.9720.1919.6620.1920.191.41%24,925
Sep 15, 202520.0020.0419.4519.9119.85-0.75%36,638
Sep 12, 202519.8820.2919.8720.0619.991.42%23,337
Sep 11, 202519.7919.9019.5319.7819.720.41%28,060
Sep 10, 202520.1220.4319.4819.7019.64-0.81%29,807
Sep 9, 202519.9219.9919.5919.8619.80-0.35%21,653
Sep 8, 202519.7420.0719.4719.9319.79-0.80%45,905
Sep 5, 202520.0120.1319.1820.0919.942.45%21,738
Sep 4, 202519.8320.0019.0219.6119.47-0.91%32,321
Sep 3, 202520.5120.6519.6819.7919.65-3.70%23,939
Sep 2, 202520.1520.8919.9820.5520.311.88%21,645
Aug 29, 202520.0620.3920.0120.1719.93-0.74%30,190
Aug 28, 202520.7520.8020.2620.3220.08-0.78%41,000
Aug 27, 202520.8620.9220.4820.4820.24-2.34%24,629
Aug 26, 202520.3720.9720.3720.9720.721.99%43,517
Aug 25, 202520.6020.9220.4020.5620.24-3.16%60,172
Aug 22, 202520.0721.3019.9521.2320.905.15%48,828
Aug 21, 202520.3420.5620.0020.1919.88-2.42%21,904
Aug 20, 202520.3220.6919.3420.6920.372.88%46,087
Aug 19, 202522.0122.0619.8720.1119.80-9.09%118,261
Aug 18, 202521.8422.3321.6922.1221.67-0.36%81,513
Aug 15, 202522.5622.5621.8022.2021.75-0.49%56,728
Aug 14, 202522.8822.8821.7522.3121.86-5.43%81,375
Aug 13, 202524.0724.1323.0823.5923.11-1.21%65,066
Aug 12, 202524.3824.3823.6423.8823.40-2.81%45,566
Aug 11, 202524.6725.2524.5524.5723.731.74%70,353
Aug 8, 202524.3224.9423.7224.1523.33-2.03%48,712
Aug 7, 202523.5324.8123.5324.6523.816.02%84,501
Aug 6, 202522.6023.2522.4423.2522.462.69%47,752
Aug 5, 202523.2723.5022.4722.6421.87-4.99%77,044
Aug 4, 202522.5023.8422.1123.8322.827.97%133,671
Aug 1, 202523.8123.8222.0122.0721.13-9.92%91,175
Jul 31, 202524.4725.0924.2124.5023.461.83%65,393
Jul 30, 202524.0824.6023.9324.0623.040.25%33,658
Jul 29, 202524.8124.8123.6824.0022.98-3.73%84,938
Jul 28, 202525.7325.7324.9224.9323.57-0.36%44,530
Jul 25, 202524.9425.3024.7725.0223.66-2.34%113,296
Jul 24, 202525.5525.9324.9525.6224.220.31%48,396
Jul 23, 202526.2326.2425.0025.5424.15-3.26%68,030
Jul 22, 202526.6926.8525.5526.4024.96-1.16%56,773
Jul 21, 202526.8027.3826.6326.7125.001.14%64,710
Jul 18, 202528.4728.5126.3426.4124.72-6.46%79,802
Jul 17, 202528.2228.4427.9628.2426.43-0.37%29,640
Jul 16, 202527.9128.3927.8728.3426.532.64%49,571
Jul 15, 202527.6528.3627.5227.6125.85-2.56%127,703
Jul 14, 202528.0828.6027.7228.3426.293.79%158,950