T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
7.82
+0.41 (5.53%)
Jun 6, 2025, 12:30 PM - Market open

MSTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.747.887.447.83-5.67%20,299,596
Jun 5, 20258.038.117.247.417.41-5.00%54,180,906
Jun 4, 20258.128.167.717.807.80-4.88%36,991,673
Jun 3, 20257.898.357.578.208.207.89%43,612,599
Jun 2, 20257.407.847.407.607.601.88%33,411,043
May 30, 20257.507.627.077.467.46-1.19%42,143,816
May 29, 20257.557.697.237.557.553.57%40,365,457
May 28, 20257.487.567.077.297.29-4.58%42,740,842
May 27, 20258.018.017.317.647.641.33%61,924,405
May 23, 20258.518.537.457.547.54-15.38%81,330,012
May 22, 20259.5310.098.878.918.91-1.55%72,172,491
May 21, 20259.6510.028.739.059.05-7.08%96,990,499
May 20, 20259.559.769.229.749.742.20%47,512,735
May 19, 20258.629.628.629.539.536.48%53,537,202
May 16, 20258.979.268.508.958.950.90%46,143,750
May 15, 20259.549.728.748.878.87-9.30%60,206,984
May 14, 20259.9410.239.509.789.78-2.40%46,225,065
May 13, 20259.6110.079.2310.0210.027.92%62,703,798
May 12, 202510.0310.109.099.299.29-5.16%74,045,824
May 9, 202510.0110.489.369.799.790.31%66,162,161
May 8, 20259.4910.159.319.769.7611.42%86,300,078
May 7, 20258.878.948.598.768.763.67%44,883,642
May 6, 20258.168.568.148.458.45-0.59%43,096,738
May 5, 20258.378.777.988.508.50-4.17%57,106,754
May 2, 20258.849.208.598.878.876.48%65,339,444
May 1, 20258.829.328.318.338.330.60%86,513,953
Apr 30, 20257.978.457.518.288.28-0.72%59,944,330
Apr 29, 20257.828.457.738.348.346.38%53,598,643
Apr 28, 20258.048.047.217.847.840.26%62,055,655
Apr 25, 20257.218.007.207.827.8210.61%73,508,838
Apr 24, 20256.887.106.817.077.072.32%52,958,242
Apr 23, 20257.307.336.656.916.911.62%79,535,770
Apr 22, 20256.307.036.236.806.8015.65%107,325,202
Apr 21, 20256.156.375.565.885.880.43%86,908,107
Apr 17, 20255.745.975.465.865.863.08%61,501,745
Apr 16, 20255.455.945.415.685.680.53%72,186,166
Apr 15, 20255.736.005.525.655.65-0.35%70,945,546
Apr 14, 20255.665.805.295.675.677.79%78,368,626
Apr 11, 20254.675.434.545.265.2618.74%92,068,562
Apr 10, 20254.804.984.044.434.43-15.78%112,699,630
Apr 9, 20253.695.453.665.265.2648.38%185,464,984
Apr 8, 20254.945.083.503.553.55-21.92%112,432,263
Apr 7, 20254.295.704.014.544.54-17.75%153,890,192
Apr 4, 20255.235.754.515.525.526.98%121,805,218
Apr 3, 20255.335.844.915.165.16-19.38%75,005,230
Apr 2, 20255.816.675.786.406.404.75%92,218,926
Apr 1, 20255.656.205.186.116.1111.90%84,301,112
Mar 31, 20255.245.734.885.465.46-1.09%73,722,736
Mar 28, 20256.756.885.505.525.52-21.70%87,958,517
Mar 27, 20256.947.456.767.057.05-3.42%57,330,647