T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
9.15
+0.06 (0.66%)
Dec 24, 2025, 1:00 PM EST - Market closed
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.95 | 9.22 | 8.76 | 9.14 | 9.14 | 0.55% | 615,620 |
| Dec 23, 2025 | 9.63 | 9.67 | 8.94 | 9.09 | 9.09 | -7.90% | 10,158,122 |
| Dec 22, 2025 | 10.45 | 10.64 | 9.81 | 9.87 | 9.87 | -0.30% | 9,374,565 |
| Dec 19, 2025 | 9.80 | 10.28 | 9.58 | 9.90 | 9.90 | 7.55% | 8,961,046 |
| Dec 18, 2025 | 10.33 | 10.54 | 9.13 | 9.21 | 9.21 | -3.05% | 12,362,797 |
| Dec 17, 2025 | 10.39 | 10.80 | 9.48 | 9.50 | 9.50 | -8.26% | 11,247,534 |
| Dec 16, 2025 | 10.08 | 10.85 | 9.72 | 10.35 | 10.35 | 6.05% | 11,063,766 |
| Dec 15, 2025 | 11.55 | 11.62 | 9.53 | 9.76 | 9.76 | -16.15% | 15,690,067 |
| Dec 12, 2025 | 12.53 | 12.84 | 11.60 | 11.64 | 11.64 | -7.91% | 8,853,903 |
| Dec 11, 2025 | 12.10 | 12.64 | 10.98 | 12.64 | 12.64 | -1.25% | 12,365,815 |
| Dec 10, 2025 | 13.52 | 13.73 | 12.48 | 12.80 | 12.80 | -5.11% | 10,438,510 |
| Dec 9, 2025 | 12.40 | 14.74 | 12.21 | 13.49 | 13.49 | 6.22% | 11,499,646 |
| Dec 8, 2025 | 12.51 | 12.96 | 11.95 | 12.70 | 12.70 | 4.70% | 8,442,843 |
| Dec 5, 2025 | 12.73 | 13.01 | 11.74 | 12.13 | 12.13 | -7.55% | 12,090,745 |
| Dec 4, 2025 | 13.19 | 13.84 | 12.60 | 13.12 | 13.12 | -2.74% | 17,482,751 |
| Dec 3, 2025 | 12.82 | 13.75 | 12.20 | 13.49 | 13.49 | 7.92% | 11,279,737 |
| Dec 2, 2025 | 12.10 | 13.50 | 12.00 | 12.50 | 12.50 | 11.61% | 17,744,767 |
| Dec 1, 2025 | 10.80 | 11.30 | 9.12 | 11.20 | 11.20 | -7.05% | 25,561,039 |
| Nov 28, 2025 | 12.85 | 13.40 | 11.70 | 12.05 | 12.05 | 2.12% | 10,738,706 |
| Nov 26, 2025 | 11.60 | 12.50 | 11.10 | 11.80 | 11.80 | 3.51% | 12,818,975 |
| Nov 25, 2025 | 11.70 | 12.00 | 10.70 | 11.40 | 11.40 | -8.06% | 12,565,674 |
| Nov 24, 2025 | 11.45 | 12.50 | 10.80 | 12.40 | 12.40 | 9.73% | 12,834,180 |
| Nov 21, 2025 | 11.60 | 12.70 | 10.70 | 11.30 | 11.30 | -6.61% | 18,497,959 |
| Nov 20, 2025 | 14.50 | 14.60 | 11.50 | 12.10 | 12.10 | -10.37% | 19,217,888 |
| Nov 19, 2025 | 16.20 | 16.40 | 12.84 | 13.50 | 13.50 | -20.12% | 18,293,020 |
| Nov 18, 2025 | 15.30 | 18.10 | 15.20 | 16.90 | 16.90 | 11.18% | 12,649,080 |
| Nov 17, 2025 | 15.50 | 16.60 | 14.30 | 15.20 | 15.20 | -5.00% | 10,136,176 |
| Nov 14, 2025 | 16.10 | 17.50 | 15.10 | 16.00 | 16.00 | -8.57% | 14,421,082 |
| Nov 13, 2025 | 20.20 | 20.70 | 17.20 | 17.50 | 17.50 | -14.63% | 10,700,246 |
| Nov 12, 2025 | 22.20 | 22.30 | 19.60 | 20.50 | 20.50 | -5.96% | 9,025,986 |
| Nov 11, 2025 | 22.70 | 23.20 | 21.60 | 21.80 | 21.80 | -5.83% | 6,648,075 |
| Nov 10, 2025 | 25.45 | 25.50 | 22.30 | 23.15 | 23.15 | -2.73% | 9,518,577 |
| Nov 7, 2025 | 20.10 | 24.10 | 19.60 | 23.80 | 23.80 | 3.70% | 16,202,265 |
| Nov 6, 2025 | 26.00 | 26.10 | 22.60 | 22.95 | 22.95 | -13.72% | 9,148,040 |
| Nov 5, 2025 | 25.90 | 26.80 | 25.10 | 26.60 | 26.60 | 5.56% | 6,917,158 |
| Nov 4, 2025 | 26.90 | 27.60 | 25.00 | 25.20 | 25.20 | -13.10% | 10,778,832 |
| Nov 3, 2025 | 28.80 | 30.26 | 27.95 | 29.00 | 29.00 | -4.29% | 7,400,314 |
| Oct 31, 2025 | 30.20 | 31.60 | 28.80 | 30.30 | 30.30 | 11.40% | 7,340,207 |
| Oct 30, 2025 | 30.70 | 31.00 | 27.00 | 27.20 | 27.20 | -15.00% | 9,696,929 |
| Oct 29, 2025 | 34.20 | 34.50 | 31.60 | 32.00 | 32.00 | -6.30% | 7,130,385 |
| Oct 28, 2025 | 36.80 | 37.30 | 34.00 | 34.15 | 34.15 | -7.45% | 5,565,479 |
| Oct 27, 2025 | 37.95 | 38.00 | 36.30 | 36.90 | 36.90 | 3.94% | 5,752,217 |
| Oct 24, 2025 | 35.90 | 36.10 | 34.60 | 35.50 | 35.50 | 3.20% | 5,554,741 |
| Oct 23, 2025 | 34.50 | 35.50 | 33.00 | 34.40 | 34.40 | 2.08% | 5,684,712 |
| Oct 22, 2025 | 36.90 | 37.95 | 32.50 | 33.70 | 33.70 | -13.37% | 8,618,616 |
| Oct 21, 2025 | 36.90 | 40.06 | 36.40 | 38.90 | 38.90 | 3.46% | 6,024,027 |
| Oct 20, 2025 | 38.00 | 40.10 | 37.20 | 37.60 | 37.60 | 4.16% | 7,870,752 |
| Oct 17, 2025 | 33.50 | 36.80 | 33.40 | 36.10 | 36.10 | 3.74% | 9,224,939 |
| Oct 16, 2025 | 38.90 | 39.28 | 34.30 | 34.80 | 34.80 | -8.42% | 8,291,262 |
| Oct 15, 2025 | 39.80 | 41.20 | 37.60 | 38.00 | 38.00 | -2.56% | 6,162,927 |