T-REX 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
209.20
+24.69 (13.38%)
Nov 22, 2024, 4:00 PM EST - Market closed
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 191.40 | 239.45 | 182.00 | 209.20 | 209.20 | 13.38% | 10,427,575 |
| Nov 21, 2024 | 312.52 | 315.00 | 165.00 | 184.51 | 184.51 | -28.13% | 18,356,030 |
| Nov 20, 2024 | 244.45 | 282.22 | 236.95 | 256.73 | 256.73 | 21.96% | 12,452,828 |
| Nov 19, 2024 | 177.00 | 227.94 | 167.20 | 210.50 | 210.50 | 23.94% | 10,934,240 |
| Nov 18, 2024 | 139.08 | 172.50 | 134.06 | 169.84 | 169.84 | 25.71% | 8,437,448 |
| Nov 15, 2024 | 132.44 | 142.17 | 122.50 | 135.10 | 135.10 | 7.31% | 5,049,720 |
| Nov 14, 2024 | 137.22 | 141.80 | 118.60 | 125.90 | 125.90 | -0.55% | 5,508,627 |
| Nov 13, 2024 | 159.00 | 173.80 | 121.51 | 126.60 | 126.60 | -15.86% | 10,924,729 |
| Nov 12, 2024 | 133.77 | 153.90 | 126.85 | 150.47 | 150.47 | 8.98% | 11,224,601 |
| Nov 11, 2024 | 108.00 | 145.72 | 106.54 | 138.07 | 138.07 | 50.91% | 9,715,390 |
| Nov 8, 2024 | 95.18 | 97.40 | 86.03 | 91.49 | 91.49 | -0.08% | 5,939,170 |
| Nov 7, 2024 | 81.97 | 98.00 | 80.00 | 91.56 | 91.56 | 10.45% | 6,468,728 |
| Nov 6, 2024 | 85.13 | 85.27 | 74.55 | 82.90 | 82.90 | 25.61% | 7,659,055 |
| Nov 5, 2024 | 69.06 | 74.90 | 64.77 | 66.00 | 66.00 | 3.94% | 5,125,277 |
| Nov 4, 2024 | 65.66 | 68.42 | 62.16 | 63.50 | 63.50 | -5.79% | 3,884,776 |
| Nov 1, 2024 | 77.35 | 83.81 | 65.16 | 67.40 | 67.40 | -12.11% | 7,246,698 |
| Oct 31, 2024 | 81.60 | 82.30 | 72.42 | 76.69 | 76.69 | -2.92% | 7,103,648 |
| Oct 30, 2024 | 78.28 | 84.61 | 73.50 | 79.00 | 79.00 | -8.25% | 7,172,792 |
| Oct 29, 2024 | 90.38 | 92.80 | 81.68 | 86.10 | 86.10 | 1.85% | 9,882,188 |
| Oct 28, 2024 | 78.00 | 87.08 | 77.01 | 84.54 | 84.54 | 17.92% | 6,863,831 |
| Oct 25, 2024 | 73.00 | 78.70 | 67.88 | 71.69 | 71.69 | -1.78% | 8,734,027 |
| Oct 24, 2024 | 63.64 | 72.99 | 62.87 | 72.99 | 72.99 | 21.41% | 7,211,584 |
| Oct 23, 2024 | 61.00 | 65.50 | 55.31 | 60.12 | 60.12 | -5.28% | 5,028,469 |
| Oct 22, 2024 | 62.36 | 64.92 | 59.80 | 63.47 | 63.47 | -0.20% | 3,332,400 |
| Oct 21, 2024 | 61.09 | 65.96 | 57.66 | 63.60 | 63.60 | 2.83% | 6,004,476 |
| Oct 18, 2024 | 52.54 | 63.37 | 52.33 | 61.85 | 61.85 | 22.89% | 5,823,251 |
| Oct 17, 2024 | 49.72 | 53.12 | 46.33 | 50.33 | 50.33 | -1.08% | 3,040,634 |
| Oct 16, 2024 | 53.97 | 54.15 | 49.51 | 50.88 | 50.88 | 0.59% | 3,197,673 |
| Oct 15, 2024 | 57.70 | 59.95 | 48.38 | 50.58 | 50.58 | -7.99% | 7,098,961 |
| Oct 14, 2024 | 68.28 | 69.50 | 54.80 | 54.97 | 54.97 | -10.24% | 6,360,433 |
| Oct 11, 2024 | 49.00 | 61.29 | 48.65 | 61.24 | 61.24 | 30.94% | 5,158,600 |
| Oct 10, 2024 | 51.13 | 51.13 | 43.70 | 46.77 | 46.77 | -5.57% | 3,724,001 |
| Oct 9, 2024 | 50.05 | 54.40 | 47.41 | 49.53 | 49.53 | -3.30% | 3,530,721 |
| Oct 8, 2024 | 48.24 | 54.41 | 47.34 | 51.22 | 51.22 | 6.49% | 4,740,866 |
| Oct 7, 2024 | 45.18 | 50.96 | 44.68 | 48.10 | 48.10 | 10.60% | 5,082,944 |
| Oct 4, 2024 | 39.16 | 43.49 | 37.74 | 43.49 | 43.49 | 15.82% | 3,409,357 |
| Oct 3, 2024 | 37.46 | 38.60 | 34.86 | 37.55 | 37.55 | -1.21% | 1,702,762 |
| Oct 2, 2024 | 36.73 | 42.30 | 35.72 | 38.01 | 38.01 | 1.96% | 2,299,207 |
| Oct 1, 2024 | 40.33 | 40.41 | 34.60 | 37.28 | 37.28 | -7.03% | 2,289,657 |
| Sep 30, 2024 | 40.28 | 43.53 | 39.51 | 40.10 | 40.10 | -8.70% | 2,818,887 |
| Sep 27, 2024 | 41.21 | 45.49 | 40.17 | 43.92 | 43.92 | 12.44% | 1,415,179 |
| Sep 26, 2024 | 35.28 | 39.70 | 34.95 | 39.06 | 39.06 | 18.18% | 1,312,034 |
| Sep 25, 2024 | 33.17 | 35.67 | 32.87 | 33.05 | 33.05 | -2.56% | 489,846 |
| Sep 24, 2024 | 32.27 | 34.01 | 31.02 | 33.92 | 33.92 | 5.02% | 389,935 |
| Sep 23, 2024 | 31.21 | 32.96 | 30.34 | 32.30 | 32.30 | 7.40% | 792,940 |
| Sep 20, 2024 | 30.10 | 31.46 | 28.88 | 30.07 | 30.07 | -1.69% | 324,595 |
| Sep 19, 2024 | 28.84 | 31.78 | 28.31 | 30.59 | 30.59 | 19.88% | 1,239,758 |