REX MSTR Growth & Income ETF (MSII)
4.950
-0.536 (-9.77%)
Inactive · Last trade price on Jun 9, 2026
MSII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.30 | 5.39 | 4.95 | 4.95 | 4.95 | -9.77% | 69,525 |
| Jun 8, 2026 | 5.45 | 5.55 | 5.37 | 5.52 | 5.49 | 6.26% | 14,504 |
| Jun 5, 2026 | 5.36 | 5.39 | 4.88 | 5.20 | 5.16 | -7.48% | 25,451 |
| Jun 4, 2026 | 5.46 | 5.69 | 5.39 | 5.62 | 5.58 | 2.74% | 50,065 |
| Jun 3, 2026 | 5.89 | 6.03 | 5.47 | 5.47 | 5.43 | -8.30% | 22,301 |
| Jun 2, 2026 | 6.32 | 6.32 | 5.90 | 5.96 | 5.92 | -10.75% | 27,238 |
| Jun 1, 2026 | 6.63 | 6.87 | 6.47 | 6.72 | 6.64 | -5.38% | 31,493 |
| May 29, 2026 | 6.63 | 7.18 | 6.63 | 7.10 | 7.01 | 4.95% | 33,968 |
| May 28, 2026 | 6.65 | 6.85 | 6.39 | 6.77 | 6.68 | -2.10% | 67,984 |
| May 27, 2026 | 7.03 | 7.09 | 6.91 | 6.91 | 6.83 | -4.17% | 37,968 |
| May 26, 2026 | 7.30 | 7.53 | 7.23 | 7.25 | 7.12 | 0.21% | 26,621 |
| May 22, 2026 | 7.48 | 7.48 | 7.23 | 7.24 | 7.11 | -2.89% | 9,975 |
| May 21, 2026 | 7.41 | 7.67 | 7.33 | 7.45 | 7.32 | -0.74% | 9,712 |
| May 20, 2026 | 7.53 | 7.64 | 7.38 | 7.51 | 7.37 | 1.08% | 19,364 |
| May 19, 2026 | 7.39 | 7.56 | 7.39 | 7.43 | 7.30 | -1.56% | 11,380 |
| May 18, 2026 | 7.74 | 7.74 | 7.36 | 7.59 | 7.41 | -7.18% | 21,893 |
| May 15, 2026 | 8.36 | 8.36 | 7.98 | 8.18 | 7.99 | -4.75% | 9,809 |
| May 14, 2026 | 8.20 | 8.76 | 8.09 | 8.59 | 8.38 | 4.86% | 26,373 |
| May 13, 2026 | 8.35 | 8.35 | 8.14 | 8.19 | 8.00 | -3.19% | 6,666 |
| May 12, 2026 | 8.70 | 8.70 | 8.27 | 8.46 | 8.26 | -3.95% | 11,694 |
| May 11, 2026 | 8.64 | 8.90 | 8.44 | 8.86 | 8.60 | 3.26% | 49,626 |
| May 8, 2026 | 8.19 | 8.59 | 8.19 | 8.58 | 8.33 | 3.75% | 14,581 |
| May 7, 2026 | 8.41 | 8.41 | 8.16 | 8.27 | 8.03 | -2.19% | 17,289 |
| May 6, 2026 | 8.35 | 8.46 | 8.29 | 8.46 | 8.21 | 0.18% | 11,859 |
| May 5, 2026 | 8.50 | 8.51 | 8.34 | 8.44 | 8.19 | 1.55% | 12,349 |
| May 4, 2026 | 8.28 | 8.40 | 8.20 | 8.36 | 8.07 | 3.08% | 21,594 |
| May 1, 2026 | 7.87 | 8.20 | 7.87 | 8.11 | 7.82 | 6.15% | 14,195 |
| Apr 30, 2026 | 7.44 | 7.70 | 7.34 | 7.64 | 7.37 | 5.54% | 10,284 |
| Apr 29, 2026 | 7.68 | 7.68 | 7.20 | 7.24 | 6.98 | -5.33% | 17,178 |
| Apr 28, 2026 | 7.53 | 7.65 | 7.33 | 7.65 | 7.38 | -1.63% | 14,205 |
| Apr 27, 2026 | 7.90 | 8.10 | 7.79 | 7.82 | 7.50 | -1.14% | 14,878 |
| Apr 24, 2026 | 8.11 | 8.11 | 7.83 | 7.91 | 7.59 | -0.88% | 7,493 |
| Apr 23, 2026 | 8.03 | 8.18 | 7.94 | 7.98 | 7.65 | -2.09% | 24,753 |
| Apr 22, 2026 | 8.07 | 8.25 | 8.07 | 8.15 | 7.82 | 6.40% | 20,864 |
| Apr 21, 2026 | 7.86 | 7.90 | 7.66 | 7.66 | 7.35 | -2.86% | 18,673 |
| Apr 20, 2026 | 7.60 | 7.93 | 7.60 | 7.93 | 7.56 | 2.22% | 28,256 |
| Apr 17, 2026 | 7.33 | 7.93 | 7.30 | 7.76 | 7.40 | 9.41% | 25,358 |
| Apr 16, 2026 | 6.93 | 7.09 | 6.79 | 7.09 | 6.76 | 2.46% | 10,380 |
| Apr 15, 2026 | 6.81 | 6.92 | 6.72 | 6.92 | 6.60 | 3.30% | 51,335 |
| Apr 14, 2026 | 6.72 | 6.91 | 6.68 | 6.70 | 6.39 | 3.32% | 32,955 |
| Apr 13, 2026 | 6.36 | 6.52 | 6.35 | 6.52 | 6.18 | 3.00% | 6,557 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.29 | 6.33 | 6.00 | -0.12% | 25,689 |
| Apr 9, 2026 | 6.28 | 6.43 | 6.22 | 6.34 | 6.01 | 0.70% | 5,545 |
| Apr 8, 2026 | 6.49 | 6.49 | 6.25 | 6.29 | 5.97 | 3.83% | 10,472 |
| Apr 7, 2026 | 6.12 | 6.18 | 5.96 | 6.06 | 5.75 | -2.77% | 9,365 |
| Apr 6, 2026 | 6.13 | 6.29 | 6.09 | 6.27 | 5.91 | 6.63% | 19,806 |
| Apr 2, 2026 | 5.80 | 5.97 | 5.70 | 5.88 | 5.54 | -2.16% | 35,856 |
| Apr 1, 2026 | 6.22 | 6.22 | 5.96 | 6.01 | 5.67 | -1.64% | 11,050 |
| Mar 31, 2026 | 6.00 | 6.14 | 5.76 | 6.11 | 5.76 | 3.01% | 33,004 |
| Mar 30, 2026 | 6.39 | 6.39 | 5.93 | 5.97 | 5.59 | -4.00% | 28,073 |