T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
12.65
-0.48 (-3.66%)
At close: Jan 21, 2025, 4:00 PM
12.31
-0.34 (-2.69%)
Pre-market: Jan 22, 2025, 8:46 AM EST
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 13.17 | 13.74 | 11.29 | 12.65 | 12.65 | -3.66% | 65,856,713 |
| Jan 17, 2025 | 12.45 | 13.37 | 12.24 | 13.13 | 13.13 | 15.78% | 62,585,578 |
| Jan 16, 2025 | 10.88 | 11.62 | 10.13 | 11.34 | 11.34 | 3.00% | 43,402,928 |
| Jan 15, 2025 | 10.88 | 11.48 | 10.61 | 11.01 | 11.01 | 10.10% | 48,677,887 |
| Jan 14, 2025 | 10.02 | 10.68 | 9.37 | 10.00 | 10.00 | 8.34% | 53,273,184 |
| Jan 13, 2025 | 8.17 | 9.26 | 7.80 | 9.23 | 9.23 | -0.32% | 49,085,086 |
| Jan 10, 2025 | 9.37 | 9.75 | 8.66 | 9.26 | 9.26 | -3.04% | 42,570,715 |
| Jan 8, 2025 | 9.69 | 10.21 | 8.59 | 9.55 | 9.55 | -5.35% | 53,556,592 |
| Jan 7, 2025 | 11.70 | 12.04 | 9.68 | 10.09 | 10.09 | -19.79% | 62,280,083 |
| Jan 6, 2025 | 10.85 | 12.80 | 9.98 | 12.58 | 12.58 | 23.33% | 66,722,000 |
| Jan 3, 2025 | 8.24 | 10.41 | 8.19 | 10.20 | 10.20 | 25.31% | 48,766,735 |
| Jan 2, 2025 | 8.15 | 8.63 | 7.70 | 8.14 | 8.14 | 7.11% | 41,865,818 |
| Dec 31, 2024 | 9.10 | 9.10 | 7.32 | 7.60 | 7.60 | -9.09% | 61,140,106 |
| Dec 30, 2024 | 9.20 | 9.34 | 8.24 | 8.36 | 8.36 | -16.40% | 54,861,444 |
| Dec 27, 2024 | 10.78 | 10.79 | 9.52 | 10.00 | 10.00 | -7.32% | 32,742,481 |
| Dec 26, 2024 | 11.20 | 11.35 | 10.61 | 10.79 | 10.79 | -9.02% | 26,815,746 |
| Dec 24, 2024 | 11.01 | 12.00 | 10.97 | 11.86 | 11.86 | 14.48% | 31,654,794 |
| Dec 23, 2024 | 12.01 | 12.19 | 10.12 | 10.36 | 10.36 | -17.12% | 42,317,879 |
| Dec 20, 2024 | 9.69 | 12.50 | 9.57 | 12.50 | 12.50 | 22.91% | 64,981,862 |
| Dec 19, 2024 | 12.75 | 12.95 | 10.00 | 10.17 | 10.17 | -14.10% | 54,649,194 |
| Dec 18, 2024 | 14.41 | 14.80 | 10.87 | 11.84 | 11.84 | -20.00% | 53,097,151 |
| Dec 17, 2024 | 16.72 | 16.94 | 14.58 | 14.80 | 14.80 | -9.76% | 39,090,332 |
| Dec 16, 2024 | 17.90 | 18.64 | 16.20 | 16.40 | 16.40 | 0.20% | 42,838,195 |
| Dec 13, 2024 | 15.80 | 16.43 | 14.85 | 16.37 | 16.37 | 6.56% | 35,925,040 |
| Dec 12, 2024 | 16.89 | 17.09 | 14.75 | 15.36 | 15.36 | -7.89% | 40,377,640 |
| Dec 11, 2024 | 14.80 | 16.80 | 14.78 | 16.67 | 16.67 | 17.74% | 45,475,760 |
| Dec 10, 2024 | 13.97 | 14.30 | 12.58 | 14.16 | 14.16 | 5.51% | 38,292,690 |
| Dec 9, 2024 | 15.65 | 16.12 | 13.25 | 13.42 | 13.42 | -15.58% | 42,851,660 |
| Dec 6, 2024 | 15.91 | 16.58 | 15.00 | 15.90 | 15.90 | 3.97% | 47,766,830 |
| Dec 5, 2024 | 19.54 | 19.83 | 14.70 | 15.29 | 15.29 | -8.43% | 88,431,130 |
| Dec 4, 2024 | 14.75 | 16.94 | 13.58 | 16.70 | 16.70 | 17.18% | 57,256,800 |
| Dec 3, 2024 | 13.85 | 15.84 | 13.50 | 14.25 | 14.25 | -4.22% | 50,943,980 |
| Dec 2, 2024 | 16.35 | 16.70 | 14.48 | 14.88 | 14.88 | -6.19% | 62,669,960 |
| Nov 29, 2024 | 17.60 | 18.50 | 15.42 | 15.86 | 15.86 | -1.48% | 45,960,460 |
| Nov 27, 2024 | 16.30 | 16.82 | 15.03 | 16.10 | 16.10 | 13.93% | 79,281,370 |
| Nov 26, 2024 | 16.70 | 18.27 | 12.75 | 14.13 | 14.13 | -24.32% | 135,113,550 |
| Nov 25, 2024 | 22.52 | 22.60 | 17.16 | 18.67 | 18.67 | -10.74% | 98,757,610 |
| Nov 22, 2024 | 19.14 | 23.95 | 18.20 | 20.92 | 20.92 | 13.38% | 104,275,750 |
| Nov 21, 2024 | 31.25 | 31.50 | 16.50 | 18.45 | 18.45 | -28.13% | 183,560,300 |
| Nov 20, 2024 | 24.45 | 28.22 | 23.70 | 25.67 | 25.67 | 21.96% | 124,528,280 |
| Nov 19, 2024 | 17.70 | 22.79 | 16.72 | 21.05 | 21.05 | 23.94% | 109,342,400 |
| Nov 18, 2024 | 13.91 | 17.25 | 13.41 | 16.98 | 16.98 | 25.71% | 84,374,480 |
| Nov 15, 2024 | 13.24 | 14.22 | 12.25 | 13.51 | 13.51 | 7.31% | 50,497,200 |
| Nov 14, 2024 | 13.72 | 14.18 | 11.86 | 12.59 | 12.59 | -0.55% | 55,086,270 |
| Nov 13, 2024 | 15.90 | 17.38 | 12.15 | 12.66 | 12.66 | -15.86% | 109,247,290 |
| Nov 12, 2024 | 13.38 | 15.39 | 12.69 | 15.05 | 15.05 | 8.98% | 112,246,010 |
| Nov 11, 2024 | 10.80 | 14.57 | 10.65 | 13.81 | 13.81 | 50.91% | 97,153,900 |
| Nov 8, 2024 | 9.52 | 9.74 | 8.60 | 9.15 | 9.15 | -0.08% | 59,391,700 |
| Nov 7, 2024 | 8.20 | 9.80 | 8.00 | 9.16 | 9.16 | 10.45% | 64,687,280 |
| Nov 6, 2024 | 8.51 | 8.53 | 7.46 | 8.29 | 8.29 | 25.61% | 76,590,550 |
| Nov 5, 2024 | 6.91 | 7.49 | 6.48 | 6.60 | 6.60 | 3.94% | 51,252,770 |
| Nov 4, 2024 | 6.57 | 6.84 | 6.22 | 6.35 | 6.35 | -5.79% | 38,847,760 |
| Nov 1, 2024 | 7.74 | 8.38 | 6.52 | 6.74 | 6.74 | -12.11% | 72,466,980 |
| Oct 31, 2024 | 8.16 | 8.23 | 7.24 | 7.67 | 7.67 | -2.92% | 71,036,480 |
| Oct 30, 2024 | 7.83 | 8.46 | 7.35 | 7.90 | 7.90 | -8.25% | 71,727,920 |
| Oct 29, 2024 | 9.04 | 9.28 | 8.17 | 8.61 | 8.61 | 1.85% | 98,821,880 |
| Oct 28, 2024 | 7.80 | 8.71 | 7.70 | 8.45 | 8.45 | 17.92% | 68,638,310 |
| Oct 25, 2024 | 7.30 | 7.87 | 6.79 | 7.17 | 7.17 | -1.78% | 87,340,270 |
| Oct 24, 2024 | 6.36 | 7.30 | 6.29 | 7.30 | 7.30 | 21.41% | 72,115,840 |
| Oct 23, 2024 | 6.10 | 6.55 | 5.53 | 6.01 | 6.01 | -5.28% | 50,284,690 |
| Oct 22, 2024 | 6.24 | 6.49 | 5.98 | 6.35 | 6.35 | -0.20% | 33,324,000 |
| Oct 21, 2024 | 6.11 | 6.60 | 5.77 | 6.36 | 6.36 | 2.83% | 60,044,760 |
| Oct 18, 2024 | 5.25 | 6.34 | 5.23 | 6.19 | 6.19 | 22.89% | 58,232,510 |
| Oct 17, 2024 | 4.97 | 5.31 | 4.63 | 5.03 | 5.03 | -1.08% | 30,406,340 |
| Oct 16, 2024 | 5.40 | 5.42 | 4.95 | 5.09 | 5.09 | 0.59% | 31,976,730 |
| Oct 15, 2024 | 5.77 | 6.00 | 4.84 | 5.06 | 5.06 | -7.99% | 70,989,610 |
| Oct 14, 2024 | 6.83 | 6.95 | 5.48 | 5.50 | 5.50 | -10.24% | 63,604,330 |
| Oct 11, 2024 | 4.90 | 6.13 | 4.87 | 6.12 | 6.12 | 30.94% | 51,586,000 |
| Oct 10, 2024 | 5.11 | 5.11 | 4.37 | 4.68 | 4.68 | -5.57% | 37,240,010 |
| Oct 9, 2024 | 5.01 | 5.44 | 4.74 | 4.95 | 4.95 | -3.30% | 35,307,210 |
| Oct 8, 2024 | 4.82 | 5.44 | 4.73 | 5.12 | 5.12 | 6.49% | 47,408,660 |
| Oct 7, 2024 | 4.52 | 5.10 | 4.47 | 4.81 | 4.81 | 10.60% | 50,829,440 |
| Oct 4, 2024 | 3.92 | 4.35 | 3.77 | 4.35 | 4.35 | 15.82% | 34,093,570 |
| Oct 3, 2024 | 3.75 | 3.86 | 3.49 | 3.76 | 3.76 | -1.21% | 17,027,620 |
| Oct 2, 2024 | 3.67 | 4.23 | 3.57 | 3.80 | 3.80 | 1.96% | 22,992,070 |
| Oct 1, 2024 | 4.03 | 4.04 | 3.46 | 3.73 | 3.73 | -7.03% | 22,896,570 |
| Sep 30, 2024 | 4.03 | 4.35 | 3.95 | 4.01 | 4.01 | -8.70% | 28,188,870 |
| Sep 27, 2024 | 4.12 | 4.55 | 4.02 | 4.39 | 4.39 | 12.44% | 14,151,790 |
| Sep 26, 2024 | 3.53 | 3.97 | 3.50 | 3.91 | 3.91 | 18.18% | 13,120,340 |
| Sep 25, 2024 | 3.32 | 3.57 | 3.29 | 3.31 | 3.31 | -2.56% | 4,898,460 |
| Sep 24, 2024 | 3.23 | 3.40 | 3.10 | 3.39 | 3.39 | 5.02% | 3,899,350 |
| Sep 23, 2024 | 3.12 | 3.30 | 3.03 | 3.23 | 3.23 | 7.42% | 7,929,400 |
| Sep 20, 2024 | 3.01 | 3.15 | 2.89 | 3.01 | 3.01 | -1.70% | 3,245,950 |
| Sep 19, 2024 | 2.88 | 3.18 | 2.83 | 3.06 | 3.06 | 19.87% | 12,397,580 |