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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 22, 2025 | 20.21 | 20.50 | 19.77 | 20.20 | 20.20 | -2.42% | 49,501 |
Sep 19, 2025 | 20.73 | 21.18 | 20.32 | 20.70 | 20.70 | -1.57% | 19,918 |
Sep 18, 2025 | 20.35 | 21.34 | 20.35 | 21.03 | 21.03 | 5.04% | 55,012 |
Sep 17, 2025 | 20.26 | 20.47 | 19.75 | 20.02 | 20.02 | -0.84% | 21,053 |
Sep 16, 2025 | 19.97 | 20.19 | 19.66 | 20.19 | 20.19 | 1.41% | 24,925 |
Sep 15, 2025 | 20.00 | 20.04 | 19.45 | 19.91 | 19.85 | -0.75% | 36,638 |
Sep 12, 2025 | 19.88 | 20.29 | 19.87 | 20.06 | 19.99 | 1.42% | 23,337 |
Sep 11, 2025 | 19.79 | 19.90 | 19.53 | 19.78 | 19.72 | 0.41% | 28,060 |
Sep 10, 2025 | 20.12 | 20.43 | 19.48 | 19.70 | 19.64 | -0.81% | 29,807 |
Sep 9, 2025 | 19.92 | 19.99 | 19.59 | 19.86 | 19.80 | -0.35% | 21,653 |
Sep 8, 2025 | 19.74 | 20.07 | 19.47 | 19.93 | 19.79 | -0.80% | 45,905 |
Sep 5, 2025 | 20.01 | 20.13 | 19.18 | 20.09 | 19.94 | 2.45% | 21,738 |
Sep 4, 2025 | 19.83 | 20.00 | 19.02 | 19.61 | 19.47 | -0.91% | 32,321 |
Sep 3, 2025 | 20.51 | 20.65 | 19.68 | 19.79 | 19.65 | -3.70% | 23,939 |
Sep 2, 2025 | 20.15 | 20.89 | 19.98 | 20.55 | 20.31 | 1.88% | 21,645 |
Aug 29, 2025 | 20.06 | 20.39 | 20.01 | 20.17 | 19.93 | -0.74% | 30,190 |
Aug 28, 2025 | 20.75 | 20.80 | 20.26 | 20.32 | 20.08 | -0.78% | 41,000 |
Aug 27, 2025 | 20.86 | 20.92 | 20.48 | 20.48 | 20.24 | -2.34% | 24,629 |
Aug 26, 2025 | 20.37 | 20.97 | 20.37 | 20.97 | 20.72 | 1.99% | 43,517 |
Aug 25, 2025 | 20.60 | 20.92 | 20.40 | 20.56 | 20.24 | -3.16% | 60,172 |
Aug 22, 2025 | 20.07 | 21.30 | 19.95 | 21.23 | 20.90 | 5.15% | 48,828 |
Aug 21, 2025 | 20.34 | 20.56 | 20.00 | 20.19 | 19.88 | -2.42% | 21,904 |
Aug 20, 2025 | 20.32 | 20.69 | 19.34 | 20.69 | 20.37 | 2.88% | 46,087 |
Aug 19, 2025 | 22.01 | 22.06 | 19.87 | 20.11 | 19.80 | -9.09% | 118,261 |
Aug 18, 2025 | 21.84 | 22.33 | 21.69 | 22.12 | 21.67 | -0.36% | 81,513 |
Aug 15, 2025 | 22.56 | 22.56 | 21.80 | 22.20 | 21.75 | -0.49% | 56,728 |
Aug 14, 2025 | 22.88 | 22.88 | 21.75 | 22.31 | 21.86 | -5.43% | 81,375 |
Aug 13, 2025 | 24.07 | 24.13 | 23.08 | 23.59 | 23.11 | -1.21% | 65,066 |
Aug 12, 2025 | 24.38 | 24.38 | 23.64 | 23.88 | 23.40 | -2.81% | 45,566 |
Aug 11, 2025 | 24.67 | 25.25 | 24.55 | 24.57 | 23.73 | 1.74% | 70,353 |
Aug 8, 2025 | 24.32 | 24.94 | 23.72 | 24.15 | 23.33 | -2.03% | 48,712 |
Aug 7, 2025 | 23.53 | 24.81 | 23.53 | 24.65 | 23.81 | 6.02% | 84,501 |
Aug 6, 2025 | 22.60 | 23.25 | 22.44 | 23.25 | 22.46 | 2.69% | 47,752 |
Aug 5, 2025 | 23.27 | 23.50 | 22.47 | 22.64 | 21.87 | -4.99% | 77,044 |
Aug 4, 2025 | 22.50 | 23.84 | 22.11 | 23.83 | 22.82 | 7.97% | 133,671 |
Aug 1, 2025 | 23.81 | 23.82 | 22.01 | 22.07 | 21.13 | -9.92% | 91,175 |
Jul 31, 2025 | 24.47 | 25.09 | 24.21 | 24.50 | 23.46 | 1.83% | 65,393 |
Jul 30, 2025 | 24.08 | 24.60 | 23.93 | 24.06 | 23.04 | 0.25% | 33,658 |
Jul 29, 2025 | 24.81 | 24.81 | 23.68 | 24.00 | 22.98 | -3.73% | 84,938 |
Jul 28, 2025 | 25.73 | 25.73 | 24.92 | 24.93 | 23.57 | -0.36% | 44,530 |
Jul 25, 2025 | 24.94 | 25.30 | 24.77 | 25.02 | 23.66 | -2.34% | 113,296 |
Jul 24, 2025 | 25.55 | 25.93 | 24.95 | 25.62 | 24.22 | 0.31% | 48,396 |
Jul 23, 2025 | 26.23 | 26.24 | 25.00 | 25.54 | 24.15 | -3.26% | 68,030 |
Jul 22, 2025 | 26.69 | 26.85 | 25.55 | 26.40 | 24.96 | -1.16% | 56,773 |
Jul 21, 2025 | 26.80 | 27.38 | 26.63 | 26.71 | 25.00 | 1.14% | 64,710 |
Jul 18, 2025 | 28.47 | 28.51 | 26.34 | 26.41 | 24.72 | -6.46% | 79,802 |
Jul 17, 2025 | 28.22 | 28.44 | 27.96 | 28.24 | 26.43 | -0.37% | 29,640 |
Jul 16, 2025 | 27.91 | 28.39 | 27.87 | 28.34 | 26.53 | 2.64% | 49,571 |
Jul 15, 2025 | 27.65 | 28.36 | 27.52 | 27.61 | 25.85 | -2.56% | 127,703 |
Jul 14, 2025 | 28.08 | 28.60 | 27.72 | 28.34 | 26.29 | 3.79% | 158,950 |