REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
8.18
-0.41 (-4.77%)
May 15, 2026, 4:00 PM EDT - Market closed
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.36 | 8.36 | 7.98 | 8.18 | 8.18 | -4.75% | 9,809 |
| May 14, 2026 | 8.20 | 8.76 | 8.09 | 8.59 | 8.59 | 4.86% | 26,373 |
| May 13, 2026 | 8.35 | 8.35 | 8.14 | 8.19 | 8.19 | -3.19% | 6,666 |
| May 12, 2026 | 8.70 | 8.70 | 8.27 | 8.46 | 8.46 | -4.51% | 11,694 |
| May 11, 2026 | 8.64 | 8.90 | 8.44 | 8.86 | 8.81 | 3.26% | 49,626 |
| May 8, 2026 | 8.19 | 8.59 | 8.19 | 8.58 | 8.53 | 3.75% | 14,581 |
| May 7, 2026 | 8.41 | 8.41 | 8.16 | 8.27 | 8.22 | -2.19% | 17,289 |
| May 6, 2026 | 8.35 | 8.46 | 8.29 | 8.46 | 8.40 | 0.18% | 11,859 |
| May 5, 2026 | 8.50 | 8.51 | 8.34 | 8.44 | 8.39 | 0.96% | 12,349 |
| May 4, 2026 | 8.28 | 8.40 | 8.20 | 8.36 | 8.26 | 3.08% | 21,594 |
| May 1, 2026 | 7.87 | 8.20 | 7.87 | 8.11 | 8.01 | 6.15% | 14,195 |
| Apr 30, 2026 | 7.44 | 7.70 | 7.34 | 7.64 | 7.55 | 5.54% | 10,284 |
| Apr 29, 2026 | 7.68 | 7.68 | 7.20 | 7.24 | 7.15 | -5.34% | 17,178 |
| Apr 28, 2026 | 7.53 | 7.65 | 7.33 | 7.65 | 7.56 | -2.21% | 14,205 |
| Apr 27, 2026 | 7.90 | 8.10 | 7.79 | 7.82 | 7.68 | -1.14% | 14,878 |
| Apr 24, 2026 | 8.11 | 8.11 | 7.83 | 7.91 | 7.77 | -0.88% | 7,493 |
| Apr 23, 2026 | 8.03 | 8.18 | 7.94 | 7.98 | 7.84 | -2.09% | 24,753 |
| Apr 22, 2026 | 8.07 | 8.25 | 8.07 | 8.15 | 8.01 | 6.40% | 20,864 |
| Apr 21, 2026 | 7.86 | 7.90 | 7.66 | 7.66 | 7.52 | -3.40% | 18,673 |
| Apr 20, 2026 | 7.60 | 7.93 | 7.60 | 7.93 | 7.74 | 2.23% | 28,256 |
| Apr 17, 2026 | 7.33 | 7.93 | 7.30 | 7.76 | 7.58 | 9.41% | 25,358 |
| Apr 16, 2026 | 6.93 | 7.09 | 6.79 | 7.09 | 6.92 | 2.46% | 10,380 |
| Apr 15, 2026 | 6.81 | 6.92 | 6.72 | 6.92 | 6.76 | 3.30% | 51,335 |
| Apr 14, 2026 | 6.72 | 6.91 | 6.68 | 6.70 | 6.54 | 2.75% | 32,955 |
| Apr 13, 2026 | 6.36 | 6.52 | 6.35 | 6.52 | 6.33 | 3.00% | 6,557 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.29 | 6.33 | 6.15 | -0.13% | 25,689 |
| Apr 9, 2026 | 6.28 | 6.43 | 6.22 | 6.34 | 6.16 | 0.70% | 5,545 |
| Apr 8, 2026 | 6.49 | 6.49 | 6.25 | 6.29 | 6.11 | 3.83% | 10,472 |
| Apr 7, 2026 | 6.12 | 6.18 | 5.96 | 6.06 | 5.89 | -3.32% | 9,365 |
| Apr 6, 2026 | 6.13 | 6.29 | 6.09 | 6.27 | 6.05 | 6.63% | 19,806 |
| Apr 2, 2026 | 5.80 | 5.97 | 5.70 | 5.88 | 5.68 | -2.16% | 35,856 |
| Apr 1, 2026 | 6.22 | 6.22 | 5.96 | 6.01 | 5.80 | -1.64% | 11,050 |
| Mar 31, 2026 | 6.00 | 6.14 | 5.76 | 6.11 | 5.90 | 2.38% | 33,004 |
| Mar 30, 2026 | 6.39 | 6.39 | 5.93 | 5.97 | 5.73 | -3.99% | 28,073 |
| Mar 27, 2026 | 6.41 | 6.41 | 6.13 | 6.22 | 5.97 | -5.24% | 26,085 |
| Mar 26, 2026 | 6.74 | 6.87 | 6.55 | 6.56 | 6.30 | -4.53% | 10,797 |
| Mar 25, 2026 | 6.93 | 7.05 | 6.76 | 6.87 | 6.60 | 2.54% | 20,751 |
| Mar 24, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.43 | -1.89% | 4,438 |
| Mar 23, 2026 | 6.85 | 6.88 | 6.66 | 6.83 | 6.52 | 2.29% | 25,047 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.64 | 6.68 | 6.37 | -1.95% | 13,091 |
| Mar 19, 2026 | 6.63 | 6.81 | 6.63 | 6.81 | 6.50 | -1.19% | 5,723 |
| Mar 18, 2026 | 7.04 | 7.05 | 6.89 | 6.89 | 6.58 | -4.81% | 5,483 |
| Mar 17, 2026 | 7.05 | 7.32 | 7.05 | 7.24 | 6.91 | 0.84% | 19,617 |
| Mar 16, 2026 | 7.08 | 7.19 | 7.03 | 7.18 | 6.80 | 4.97% | 36,884 |
| Mar 13, 2026 | 7.05 | 7.12 | 6.81 | 6.84 | 6.48 | 1.63% | 30,606 |
| Mar 12, 2026 | 6.65 | 6.73 | 6.51 | 6.73 | 6.37 | -0.16% | 6,062 |
| Mar 11, 2026 | 6.82 | 6.83 | 6.59 | 6.74 | 6.39 | 0.01% | 7,408 |
| Mar 10, 2026 | 6.70 | 6.90 | 6.65 | 6.74 | 6.38 | -0.59% | 6,924 |
| Mar 9, 2026 | 6.71 | 6.83 | 6.62 | 6.78 | 6.37 | 4.39% | 17,430 |
| Mar 6, 2026 | 6.56 | 6.59 | 6.45 | 6.50 | 6.10 | -4.40% | 17,872 |