Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
BATS: MSTK · Real-Time Price · USD
11.15
+0.32 (2.95%)
At close: Jan 21, 2026, 4:00 PM EST
11.15
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
MSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% | 4 |
| Jan 20, 2026 | 10.94 | 10.94 | 10.83 | 10.83 | 10.83 | -8.40% | 1,023 |
| Jan 16, 2026 | 11.52 | 11.82 | 11.52 | 11.82 | 11.82 | 0.62% | 2,421 |
| Jan 15, 2026 | 12.54 | 12.54 | 11.74 | 11.75 | 11.63 | -10.71% | 5,090 |
| Jan 14, 2026 | 12.52 | 13.81 | 12.52 | 13.16 | 13.03 | 5.92% | 19,819 |
| Jan 13, 2026 | 11.63 | 12.43 | 11.63 | 12.43 | 12.30 | 7.30% | 2,316 |
| Jan 12, 2026 | 11.12 | 11.58 | 11.12 | 11.58 | 11.46 | 3.36% | 7,165 |
| Jan 9, 2026 | 11.28 | 11.33 | 11.20 | 11.20 | 11.09 | -8.01% | 672 |
| Jan 8, 2026 | 11.85 | 12.22 | 11.85 | 12.18 | 11.94 | 3.69% | 6,633 |
| Jan 7, 2026 | 12.12 | 12.12 | 11.75 | 11.75 | 11.51 | 2.80% | 1,469 |
| Jan 6, 2026 | 11.78 | 11.78 | 11.43 | 11.43 | 11.20 | -3.82% | 2,048 |
| Jan 5, 2026 | 11.84 | 12.08 | 11.66 | 11.88 | 11.64 | 5.13% | 1,417 |
| Jan 2, 2026 | 10.89 | 11.55 | 10.89 | 11.30 | 11.07 | 2.11% | 1,575 |
| Dec 31, 2025 | 11.39 | 11.39 | 11.04 | 11.07 | 10.70 | -2.28% | 1,356 |
| Dec 30, 2025 | 11.52 | 11.52 | 11.33 | 11.33 | 10.95 | 0.50% | 1,267 |
| Dec 29, 2025 | 11.59 | 11.78 | 11.27 | 11.27 | 10.89 | -2.09% | 2,713 |
| Dec 26, 2025 | 11.35 | 11.51 | 11.05 | 11.51 | 11.13 | -1.54% | 2,275 |
| Dec 24, 2025 | 11.59 | 11.69 | 11.59 | 11.69 | 11.13 | 0.54% | 512 |
| Dec 23, 2025 | 11.67 | 11.69 | 11.57 | 11.63 | 11.07 | -3.51% | 1,090 |
| Dec 22, 2025 | 12.29 | 12.29 | 12.05 | 12.05 | 11.47 | -0.58% | 846 |
| Dec 19, 2025 | 12.00 | 12.12 | 12.00 | 12.12 | 11.54 | 3.15% | 2,323 |
| Dec 18, 2025 | 12.00 | 12.09 | 11.75 | 11.75 | 10.99 | -1.52% | 950 |
| Dec 17, 2025 | 12.37 | 12.60 | 11.93 | 11.93 | 11.16 | -4.11% | 1,708 |
| Dec 16, 2025 | 12.40 | 12.44 | 12.40 | 12.44 | 11.64 | 3.47% | 609 |
| Dec 15, 2025 | 12.98 | 12.98 | 12.00 | 12.03 | 11.25 | -8.22% | 4,156 |
| Dec 12, 2025 | 13.45 | 13.45 | 13.10 | 13.10 | 12.26 | -5.64% | 2,201 |
| Dec 11, 2025 | 13.64 | 13.89 | 13.00 | 13.89 | 12.81 | -1.24% | 3,499 |
| Dec 10, 2025 | 14.22 | 14.28 | 13.98 | 14.06 | 12.97 | -3.28% | 27,602 |
| Dec 9, 2025 | 14.12 | 14.54 | 14.12 | 14.54 | 13.41 | 2.99% | 274 |
| Dec 8, 2025 | 13.88 | 14.23 | 13.88 | 14.12 | 13.02 | 3.05% | 869 |
| Dec 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.63 | -5.19% | 413 |
| Dec 4, 2025 | 14.66 | 14.66 | 14.19 | 14.45 | 13.09 | -1.77% | 894 |
| Dec 3, 2025 | 14.50 | 14.76 | 14.48 | 14.71 | 13.33 | 3.36% | 905 |
| Dec 2, 2025 | 14.40 | 14.40 | 14.23 | 14.23 | 12.90 | 6.27% | 228 |
| Dec 1, 2025 | 12.97 | 13.39 | 12.52 | 13.39 | 12.14 | -3.24% | 8,825 |
| Nov 28, 2025 | 14.24 | 14.61 | 13.84 | 13.84 | 12.54 | -1.23% | 951 |
| Nov 26, 2025 | 13.71 | 14.33 | 13.57 | 14.01 | 12.44 | 2.63% | 11,750 |
| Nov 25, 2025 | 13.88 | 13.88 | 13.56 | 13.65 | 12.13 | -5.17% | 1,113 |
| Nov 24, 2025 | 13.73 | 14.40 | 13.73 | 14.40 | 12.79 | 5.41% | 2,825 |
| Nov 21, 2025 | 13.91 | 14.13 | 13.43 | 13.66 | 12.13 | -6.32% | 7,473 |
| Nov 20, 2025 | 15.51 | 15.51 | 14.53 | 14.58 | 12.64 | -4.84% | 13,985 |
| Nov 19, 2025 | 16.64 | 16.75 | 15.14 | 15.32 | 13.28 | -11.31% | 29,274 |
| Nov 18, 2025 | 17.69 | 17.69 | 17.28 | 17.28 | 14.97 | 6.65% | 581 |
| Nov 17, 2025 | 16.49 | 16.54 | 16.20 | 16.20 | 14.04 | -1.83% | 913 |
| Nov 14, 2025 | 16.25 | 17.20 | 16.25 | 16.50 | 14.30 | -7.42% | 12,346 |
| Nov 13, 2025 | 18.65 | 18.65 | 17.82 | 17.82 | 15.02 | -6.86% | 275 |
| Nov 12, 2025 | 19.61 | 19.61 | 19.08 | 19.14 | 16.12 | -3.19% | 2,516 |
| Nov 11, 2025 | 20.18 | 20.18 | 19.77 | 19.77 | 16.65 | -3.50% | 726 |
| Nov 10, 2025 | 20.60 | 20.60 | 20.33 | 20.48 | 17.26 | 0.41% | 565 |
| Nov 7, 2025 | 19.09 | 20.40 | 19.09 | 20.40 | 17.19 | -2.06% | 21,843 |