REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
9.32
+0.43 (4.84%)
At close: Nov 24, 2025, 4:00 PM EST
9.38
+0.06 (0.64%)
After-hours: Nov 24, 2025, 8:00 PM EST
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 8.93 | 9.41 | 8.68 | 9.32 | 9.32 | 4.84% | 7,852 |
| Nov 21, 2025 | 8.93 | 9.26 | 8.76 | 8.89 | 8.89 | -4.00% | 23,510 |
| Nov 20, 2025 | 10.21 | 10.21 | 8.91 | 9.26 | 9.26 | -5.61% | 22,074 |
| Nov 19, 2025 | 10.81 | 10.81 | 9.52 | 9.81 | 9.81 | -11.78% | 12,775 |
| Nov 18, 2025 | 10.26 | 11.30 | 10.26 | 11.12 | 11.12 | 6.41% | 17,598 |
| Nov 17, 2025 | 10.49 | 10.89 | 10.03 | 10.45 | 10.39 | -2.15% | 22,748 |
| Nov 14, 2025 | 10.67 | 11.03 | 10.38 | 10.68 | 10.62 | -3.87% | 19,376 |
| Nov 13, 2025 | 12.06 | 12.27 | 11.08 | 11.11 | 11.05 | -8.63% | 17,493 |
| Nov 12, 2025 | 12.79 | 12.79 | 11.93 | 12.16 | 12.09 | -4.40% | 16,968 |
| Nov 11, 2025 | 12.95 | 13.10 | 12.71 | 12.72 | 12.56 | -2.45% | 6,613 |
| Nov 10, 2025 | 13.58 | 13.58 | 12.86 | 13.04 | 12.88 | -0.76% | 18,072 |
| Nov 7, 2025 | 12.11 | 13.23 | 11.87 | 13.14 | 12.98 | 1.70% | 16,968 |
| Nov 6, 2025 | 13.82 | 13.82 | 12.90 | 12.92 | 12.76 | -7.32% | 17,890 |
| Nov 5, 2025 | 13.64 | 13.99 | 13.55 | 13.94 | 13.77 | 3.72% | 17,650 |
| Nov 4, 2025 | 13.94 | 14.01 | 13.44 | 13.44 | 13.27 | -7.69% | 21,744 |
| Nov 3, 2025 | 14.50 | 14.75 | 14.28 | 14.56 | 14.30 | -0.68% | 36,857 |
| Oct 31, 2025 | 14.62 | 14.93 | 14.40 | 14.66 | 14.40 | 5.54% | 30,615 |
| Oct 30, 2025 | 14.93 | 14.93 | 13.89 | 13.89 | 13.64 | -9.02% | 10,982 |
| Oct 29, 2025 | 15.74 | 15.85 | 15.27 | 15.27 | 14.99 | -3.31% | 22,051 |
| Oct 28, 2025 | 16.31 | 16.39 | 15.76 | 15.79 | 15.51 | -3.48% | 45,465 |
| Oct 27, 2025 | 16.50 | 16.53 | 16.28 | 16.36 | 16.00 | 2.19% | 34,283 |
| Oct 24, 2025 | 16.02 | 16.06 | 15.88 | 16.01 | 15.66 | 1.91% | 27,519 |
| Oct 23, 2025 | 15.67 | 15.89 | 15.40 | 15.71 | 15.36 | 1.55% | 16,010 |
| Oct 22, 2025 | 16.10 | 16.24 | 15.30 | 15.47 | 15.13 | -6.13% | 26,126 |
| Oct 21, 2025 | 16.05 | 16.58 | 15.99 | 16.48 | 16.12 | 1.29% | 17,862 |
| Oct 20, 2025 | 16.20 | 16.64 | 16.10 | 16.27 | 15.84 | 2.52% | 18,236 |
| Oct 17, 2025 | 15.20 | 15.96 | 15.20 | 15.87 | 15.45 | 1.99% | 15,853 |
| Oct 16, 2025 | 16.63 | 16.71 | 15.46 | 15.56 | 15.15 | -5.06% | 28,275 |
| Oct 15, 2025 | 16.87 | 17.20 | 16.39 | 16.39 | 15.96 | -1.80% | 18,804 |
| Oct 14, 2025 | 16.93 | 17.40 | 16.69 | 16.69 | 16.25 | -5.81% | 18,099 |
| Oct 13, 2025 | 17.12 | 17.72 | 16.96 | 17.72 | 17.17 | 4.36% | 68,361 |
| Oct 10, 2025 | 18.00 | 18.01 | 16.94 | 16.98 | 16.46 | -5.25% | 33,291 |
| Oct 9, 2025 | 18.39 | 18.39 | 17.78 | 17.92 | 17.37 | -3.55% | 16,991 |
| Oct 8, 2025 | 18.89 | 18.89 | 18.07 | 18.58 | 18.01 | 0.22% | 22,197 |
| Oct 7, 2025 | 20.25 | 20.25 | 18.39 | 18.54 | 17.97 | -9.21% | 44,692 |
| Oct 6, 2025 | 20.50 | 20.63 | 20.17 | 20.42 | 19.71 | 2.61% | 48,332 |
| Oct 3, 2025 | 19.83 | 20.24 | 19.49 | 19.90 | 19.20 | -0.45% | 39,463 |
| Oct 2, 2025 | 19.85 | 19.99 | 19.69 | 19.99 | 19.29 | 2.86% | 33,012 |
| Oct 1, 2025 | 19.14 | 19.60 | 19.14 | 19.44 | 18.75 | 3.60% | 39,464 |
| Sep 30, 2025 | 18.71 | 18.85 | 18.51 | 18.76 | 18.10 | -1.16% | 24,965 |
| Sep 29, 2025 | 18.40 | 19.08 | 18.24 | 18.98 | 18.24 | 4.63% | 20,513 |
| Sep 26, 2025 | 17.65 | 18.14 | 17.49 | 18.14 | 17.43 | 2.72% | 22,524 |
| Sep 25, 2025 | 18.75 | 18.75 | 16.96 | 17.66 | 16.97 | -8.02% | 44,115 |
| Sep 24, 2025 | 19.72 | 20.04 | 19.20 | 19.20 | 18.45 | -1.74% | 13,147 |
| Sep 23, 2025 | 20.16 | 20.27 | 19.54 | 19.54 | 18.78 | -3.27% | 39,633 |
| Sep 22, 2025 | 20.21 | 20.50 | 19.77 | 20.20 | 19.34 | -2.42% | 49,764 |
| Sep 19, 2025 | 20.73 | 21.18 | 20.32 | 20.70 | 19.82 | -1.57% | 19,918 |
| Sep 18, 2025 | 20.35 | 21.34 | 20.35 | 21.03 | 20.13 | 5.04% | 55,012 |
| Sep 17, 2025 | 20.26 | 20.47 | 19.75 | 20.02 | 19.17 | -0.84% | 21,053 |
| Sep 16, 2025 | 19.97 | 20.19 | 19.66 | 20.19 | 19.33 | 1.41% | 24,925 |