Tuttle Capital MSTR 0DTE Covered Call ETF (MSTK)
BATS: MSTK · Real-Time Price · USD
13.66
-0.92 (-6.32%)
At close: Nov 21, 2025, 4:00 PM EST
13.66
0.00 (0.00%)
After-hours: Nov 21, 2025, 6:30 PM EST
MSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.90 | 14.23 | 13.43 | 13.89 | 13.89 | -4.73% | 639 |
| Nov 20, 2025 | 15.51 | 15.51 | 14.53 | 14.58 | 14.58 | -4.84% | 13,985 |
| Nov 19, 2025 | 16.64 | 16.75 | 15.14 | 15.32 | 15.32 | -11.31% | 29,274 |
| Nov 18, 2025 | 17.69 | 17.69 | 17.28 | 17.28 | 17.27 | 6.65% | 581 |
| Nov 17, 2025 | 16.49 | 16.54 | 16.20 | 16.20 | 16.20 | -1.83% | 913 |
| Nov 14, 2025 | 16.25 | 17.20 | 16.25 | 16.50 | 16.50 | -7.42% | 12,346 |
| Nov 13, 2025 | 18.65 | 18.65 | 17.82 | 17.82 | 17.32 | -6.86% | 275 |
| Nov 12, 2025 | 19.61 | 19.61 | 19.08 | 19.14 | 18.60 | -3.19% | 2,516 |
| Nov 11, 2025 | 20.18 | 20.18 | 19.77 | 19.77 | 19.21 | -3.50% | 726 |
| Nov 10, 2025 | 20.60 | 20.60 | 20.33 | 20.48 | 19.91 | 0.41% | 565 |
| Nov 7, 2025 | 19.09 | 20.40 | 19.09 | 20.40 | 19.83 | -2.06% | 21,843 |
| Nov 6, 2025 | 22.25 | 22.25 | 20.83 | 20.83 | 19.76 | -6.94% | 3,295 |
| Nov 5, 2025 | 22.09 | 22.38 | 22.00 | 22.38 | 21.23 | 3.36% | 873 |
| Nov 4, 2025 | 22.56 | 22.56 | 21.66 | 21.66 | 20.54 | -6.62% | 736 |
| Nov 3, 2025 | 23.32 | 23.45 | 23.19 | 23.19 | 22.00 | -1.91% | 649 |
| Oct 31, 2025 | 23.37 | 23.64 | 23.37 | 23.64 | 22.43 | 3.80% | 742 |
| Oct 30, 2025 | 23.49 | 23.49 | 22.78 | 22.78 | 21.13 | -7.31% | 337 |
| Oct 29, 2025 | 25.22 | 25.43 | 24.58 | 24.58 | 22.80 | -3.19% | 740 |
| Oct 28, 2025 | 26.11 | 26.11 | 25.39 | 25.39 | 23.55 | -3.57% | 646 |
| Oct 27, 2025 | 26.50 | 26.55 | 26.33 | 26.33 | 24.42 | 2.07% | 635 |
| Oct 24, 2025 | 26.05 | 26.05 | 25.50 | 25.79 | 23.93 | 1.96% | 687 |