T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
5.52
-1.53 (-21.70%)
At close: Mar 28, 2025, 4:00 PM
5.58
+0.06 (1.09%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.75 | 6.88 | 5.50 | 5.52 | 5.52 | -21.70% | 86,062,015 |
| Mar 27, 2025 | 6.94 | 7.45 | 6.76 | 7.05 | 7.05 | -3.42% | 57,330,647 |
| Mar 26, 2025 | 7.61 | 7.78 | 6.84 | 7.30 | 7.30 | -6.89% | 65,168,366 |
| Mar 25, 2025 | 7.49 | 7.93 | 7.30 | 7.84 | 7.84 | 4.12% | 68,338,221 |
| Mar 24, 2025 | 6.80 | 7.62 | 6.60 | 7.53 | 7.53 | 19.90% | 85,898,536 |
| Mar 21, 2025 | 5.93 | 6.37 | 5.83 | 6.28 | 6.28 | 1.29% | 55,180,589 |
| Mar 20, 2025 | 6.08 | 6.52 | 5.86 | 6.20 | 6.20 | -1.59% | 76,681,828 |
| Mar 19, 2025 | 5.79 | 6.50 | 5.65 | 6.30 | 6.30 | 14.55% | 75,390,380 |
| Mar 18, 2025 | 5.50 | 5.82 | 5.10 | 5.50 | 5.50 | -7.56% | 68,922,875 |
| Mar 17, 2025 | 5.83 | 6.06 | 5.44 | 5.95 | 5.95 | -2.14% | 59,459,897 |
| Mar 14, 2025 | 5.21 | 6.13 | 5.18 | 6.08 | 6.08 | 24.85% | 97,448,541 |
| Mar 13, 2025 | 4.82 | 5.11 | 4.51 | 4.87 | 4.87 | 1.04% | 70,375,458 |
| Mar 12, 2025 | 4.93 | 5.10 | 4.31 | 4.82 | 4.82 | 1.47% | 109,198,305 |
| Mar 11, 2025 | 4.22 | 4.85 | 3.78 | 4.75 | 4.75 | 17.57% | 133,288,915 |
| Mar 10, 2025 | 5.24 | 5.43 | 3.75 | 4.04 | 4.04 | -33.55% | 158,773,804 |
| Mar 7, 2025 | 6.54 | 7.12 | 5.82 | 6.08 | 6.08 | -11.37% | 90,171,302 |
| Mar 6, 2025 | 6.59 | 7.62 | 6.31 | 6.86 | 6.86 | -2.00% | 106,440,675 |
| Mar 5, 2025 | 5.83 | 7.16 | 5.55 | 7.00 | 7.00 | 23.24% | 106,367,145 |
| Mar 4, 2025 | 4.34 | 6.37 | 4.23 | 5.68 | 5.68 | 19.33% | 123,744,970 |
| Mar 3, 2025 | 6.50 | 6.50 | 4.58 | 4.76 | 4.76 | -3.84% | 149,129,527 |
| Feb 28, 2025 | 4.33 | 5.03 | 4.09 | 4.95 | 4.95 | 12.24% | 89,880,873 |
| Feb 27, 2025 | 5.53 | 5.67 | 4.39 | 4.41 | 4.41 | -17.26% | 71,615,129 |
| Feb 26, 2025 | 4.66 | 5.38 | 4.60 | 5.33 | 5.33 | 9.45% | 69,962,694 |
| Feb 25, 2025 | 5.60 | 5.74 | 4.56 | 4.87 | 4.87 | -22.70% | 96,932,778 |
| Feb 24, 2025 | 7.34 | 7.34 | 6.01 | 6.30 | 6.30 | -11.76% | 53,774,081 |
| Feb 21, 2025 | 8.60 | 8.63 | 7.11 | 7.14 | 7.14 | -14.59% | 41,055,206 |
| Feb 20, 2025 | 8.44 | 8.59 | 7.95 | 8.36 | 8.36 | 2.70% | 26,257,912 |
| Feb 19, 2025 | 9.15 | 9.29 | 8.06 | 8.14 | 8.14 | -9.25% | 31,474,118 |
| Feb 18, 2025 | 9.15 | 9.30 | 8.58 | 8.97 | 8.97 | -1.75% | 23,143,712 |
| Feb 14, 2025 | 8.50 | 9.53 | 8.44 | 9.13 | 9.13 | 7.03% | 30,474,031 |
| Feb 13, 2025 | 8.54 | 8.82 | 8.13 | 8.53 | 8.53 | -1.04% | 30,641,701 |
| Feb 12, 2025 | 8.05 | 8.85 | 7.99 | 8.62 | 8.62 | 4.23% | 30,192,324 |
| Feb 11, 2025 | 8.96 | 9.30 | 8.23 | 8.27 | 8.27 | -9.12% | 31,472,361 |
| Feb 10, 2025 | 9.12 | 9.39 | 8.77 | 9.10 | 9.10 | 4.00% | 22,763,660 |
| Feb 7, 2025 | 9.12 | 9.61 | 8.71 | 8.75 | 8.75 | 1.39% | 39,255,699 |
| Feb 6, 2025 | 9.36 | 9.68 | 8.39 | 8.63 | 8.63 | -7.10% | 32,988,333 |
| Feb 5, 2025 | 9.97 | 10.17 | 9.10 | 9.29 | 9.29 | -6.26% | 28,563,885 |
| Feb 4, 2025 | 9.55 | 10.25 | 9.52 | 9.91 | 9.91 | 0.81% | 27,847,607 |
| Feb 3, 2025 | 7.86 | 9.99 | 7.74 | 9.83 | 9.83 | 6.96% | 55,458,462 |
| Jan 31, 2025 | 9.51 | 10.23 | 9.07 | 9.19 | 9.19 | -4.07% | 35,686,403 |
| Jan 30, 2025 | 9.87 | 10.45 | 9.47 | 9.58 | 9.58 | -0.21% | 32,930,983 |
| Jan 29, 2025 | 9.47 | 9.75 | 8.96 | 9.60 | 9.60 | 3.00% | 34,441,551 |
| Jan 28, 2025 | 9.82 | 10.08 | 9.18 | 9.32 | 9.32 | -6.71% | 32,320,801 |
| Jan 27, 2025 | 9.38 | 10.56 | 8.54 | 9.99 | 9.99 | -4.40% | 61,074,912 |
| Jan 24, 2025 | 11.98 | 11.98 | 10.27 | 10.45 | 10.45 | -10.38% | 45,725,903 |
| Jan 23, 2025 | 11.56 | 12.73 | 11.50 | 11.66 | 11.66 | -2.35% | 60,099,368 |
| Jan 22, 2025 | 12.36 | 12.77 | 11.52 | 11.94 | 11.94 | -5.61% | 36,754,637 |
| Jan 21, 2025 | 13.17 | 13.74 | 11.29 | 12.65 | 12.65 | -3.66% | 66,949,960 |
| 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 |