T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
5.08
+0.13 (2.73%)
At close: Sep 12, 2025, 4:00 PM EDT
5.08
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.02 | 5.22 | 4.97 | 5.08 | 5.08 | 2.73% | 44,405,116 |
| Sep 11, 2025 | 4.98 | 5.05 | 4.84 | 4.94 | 4.94 | -0.40% | 34,047,844 |
| Sep 10, 2025 | 5.15 | 5.37 | 4.82 | 4.96 | 4.96 | -1.20% | 40,238,714 |
| Sep 9, 2025 | 5.07 | 5.13 | 4.90 | 5.02 | 5.02 | -0.89% | 22,031,176 |
| Sep 8, 2025 | 5.03 | 5.17 | 4.82 | 5.07 | 5.07 | -3.89% | 35,566,698 |
| Sep 5, 2025 | 5.24 | 5.30 | 4.78 | 5.27 | 5.27 | 4.98% | 52,590,340 |
| Sep 4, 2025 | 5.09 | 5.18 | 4.72 | 5.02 | 5.02 | -1.95% | 52,698,646 |
| Sep 3, 2025 | 5.50 | 5.57 | 5.03 | 5.12 | 5.12 | -6.57% | 37,899,350 |
| Sep 2, 2025 | 5.27 | 5.71 | 5.17 | 5.48 | 5.48 | 4.08% | 49,098,198 |
| Aug 29, 2025 | 5.28 | 5.43 | 5.20 | 5.27 | 5.27 | -3.04% | 29,658,137 |
| Aug 28, 2025 | 5.68 | 5.73 | 5.35 | 5.43 | 5.43 | -1.99% | 28,646,476 |
| Aug 27, 2025 | 5.78 | 5.86 | 5.53 | 5.54 | 5.54 | -5.30% | 42,198,104 |
| Aug 26, 2025 | 5.54 | 5.87 | 5.51 | 5.85 | 5.85 | 4.46% | 23,728,764 |
| Aug 25, 2025 | 5.66 | 5.88 | 5.46 | 5.60 | 5.60 | -8.20% | 37,742,706 |
| Aug 22, 2025 | 5.39 | 6.15 | 5.30 | 6.10 | 6.10 | 11.72% | 67,293,396 |
| Aug 21, 2025 | 5.54 | 5.66 | 5.38 | 5.46 | 5.46 | -4.13% | 30,374,913 |
| Aug 20, 2025 | 5.54 | 5.73 | 5.09 | 5.70 | 5.70 | 4.30% | 46,960,704 |
| Aug 19, 2025 | 6.39 | 6.44 | 5.35 | 5.46 | 5.46 | -14.69% | 61,242,532 |
| Aug 18, 2025 | 6.28 | 6.55 | 6.20 | 6.40 | 6.40 | -1.61% | 27,967,381 |
| Aug 15, 2025 | 6.72 | 6.74 | 6.30 | 6.51 | 6.51 | -3.91% | 33,336,914 |
| Aug 14, 2025 | 7.02 | 7.08 | 6.50 | 6.77 | 6.77 | -8.88% | 52,737,670 |
| Aug 13, 2025 | 7.72 | 7.78 | 7.18 | 7.43 | 7.43 | -2.62% | 44,101,159 |
| Aug 12, 2025 | 7.87 | 7.89 | 7.45 | 7.63 | 7.63 | -2.86% | 41,153,755 |
| Aug 11, 2025 | 8.01 | 8.39 | 7.80 | 7.86 | 7.86 | 2.55% | 41,581,800 |
| Aug 8, 2025 | 7.77 | 8.24 | 7.42 | 7.66 | 7.66 | -3.65% | 43,532,007 |
| Aug 7, 2025 | 7.44 | 8.11 | 7.39 | 7.95 | 7.95 | 9.81% | 39,649,481 |
| Aug 6, 2025 | 6.94 | 7.29 | 6.88 | 7.24 | 7.24 | 3.72% | 26,118,151 |
| Aug 5, 2025 | 7.30 | 7.46 | 6.90 | 6.98 | 6.98 | -6.81% | 28,851,001 |
| Aug 4, 2025 | 6.93 | 7.53 | 6.67 | 7.49 | 7.49 | 11.79% | 33,157,294 |
| Aug 1, 2025 | 7.66 | 7.75 | 6.67 | 6.70 | 6.70 | -17.79% | 60,819,265 |
| Jul 31, 2025 | 8.05 | 8.50 | 7.97 | 8.15 | 8.15 | 3.16% | 31,760,176 |
| Jul 30, 2025 | 7.94 | 8.25 | 7.78 | 7.90 | 7.90 | 0.38% | 24,949,881 |
| Jul 29, 2025 | 8.34 | 8.37 | 7.70 | 7.87 | 7.87 | -4.66% | 31,305,235 |
| Jul 28, 2025 | 8.76 | 8.80 | 8.25 | 8.26 | 8.26 | -1.02% | 21,131,081 |
| Jul 25, 2025 | 8.30 | 8.56 | 8.20 | 8.34 | 8.34 | -4.58% | 24,044,322 |
| Jul 24, 2025 | 8.73 | 8.95 | 8.38 | 8.74 | 8.74 | 0.81% | 28,441,075 |
| Jul 23, 2025 | 9.12 | 9.15 | 8.38 | 8.67 | 8.67 | -6.47% | 39,801,006 |
| Jul 22, 2025 | 9.39 | 9.60 | 8.72 | 9.27 | 9.27 | 0.22% | 40,007,775 |
| Jul 21, 2025 | 9.47 | 9.74 | 9.22 | 9.25 | 9.25 | 0.98% | 32,880,415 |
| Jul 18, 2025 | 10.48 | 10.59 | 9.11 | 9.16 | 9.16 | -12.60% | 70,915,915 |
| Jul 17, 2025 | 10.50 | 10.71 | 10.28 | 10.48 | 10.48 | -1.87% | 36,631,283 |
| Jul 16, 2025 | 10.39 | 10.75 | 10.24 | 10.68 | 10.68 | 5.95% | 38,310,913 |
| Jul 15, 2025 | 10.21 | 10.76 | 10.03 | 10.08 | 10.08 | -4.09% | 54,448,570 |
| Jul 14, 2025 | 10.32 | 10.75 | 10.04 | 10.51 | 10.51 | 7.35% | 60,784,569 |
| Jul 11, 2025 | 9.65 | 9.97 | 9.30 | 9.79 | 9.79 | 6.18% | 52,079,875 |
| Jul 10, 2025 | 8.86 | 9.25 | 8.80 | 9.22 | 9.22 | 2.79% | 48,061,376 |
| Jul 9, 2025 | 8.42 | 9.01 | 8.17 | 8.97 | 8.97 | 9.26% | 41,111,084 |
| Jul 8, 2025 | 8.34 | 8.42 | 8.06 | 8.21 | 8.21 | 0.49% | 26,817,967 |
| Jul 7, 2025 | 8.46 | 8.59 | 8.17 | 8.17 | 8.17 | -4.22% | 31,115,759 |
| Jul 3, 2025 | 8.41 | 9.00 | 8.39 | 8.53 | 8.53 | 0.83% | 39,102,672 |