T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
1.750
-0.300 (-14.63%)
At close: Nov 13, 2025, 4:00 PM EST
1.510
-0.240 (-13.71%)
Pre-market: Nov 14, 2025, 7:41 AM EST
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 2.02 | 2.07 | 1.72 | 1.75 | 1.75 | -14.63% | 103,398,332 |
| Nov 12, 2025 | 2.22 | 2.23 | 1.96 | 2.05 | 2.05 | -5.96% | 90,259,866 |
| Nov 11, 2025 | 2.27 | 2.32 | 2.16 | 2.18 | 2.18 | -5.83% | 66,480,755 |
| Nov 10, 2025 | 2.55 | 2.55 | 2.23 | 2.32 | 2.32 | -2.73% | 95,185,770 |
| Nov 7, 2025 | 2.01 | 2.41 | 1.96 | 2.38 | 2.38 | 3.70% | 162,022,656 |
| Nov 6, 2025 | 2.60 | 2.61 | 2.26 | 2.30 | 2.30 | -13.72% | 91,480,408 |
| Nov 5, 2025 | 2.59 | 2.68 | 2.51 | 2.66 | 2.66 | 5.56% | 68,015,068 |
| Nov 4, 2025 | 2.69 | 2.76 | 2.50 | 2.52 | 2.52 | -13.10% | 107,788,328 |
| Nov 3, 2025 | 2.88 | 3.03 | 2.80 | 2.90 | 2.90 | -4.29% | 74,003,140 |
| Oct 31, 2025 | 3.02 | 3.16 | 2.88 | 3.03 | 3.03 | 11.40% | 73,402,075 |
| Oct 30, 2025 | 3.07 | 3.10 | 2.70 | 2.72 | 2.72 | -15.00% | 96,969,294 |
| Oct 29, 2025 | 3.42 | 3.45 | 3.16 | 3.20 | 3.20 | -6.30% | 71,303,854 |
| Oct 28, 2025 | 3.68 | 3.73 | 3.40 | 3.42 | 3.42 | -7.45% | 55,654,791 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | 3.94% | 57,522,176 |
| Oct 24, 2025 | 3.59 | 3.61 | 3.46 | 3.55 | 3.55 | 3.20% | 55,547,412 |
| Oct 23, 2025 | 3.45 | 3.55 | 3.30 | 3.44 | 3.44 | 2.08% | 56,847,121 |
| Oct 22, 2025 | 3.69 | 3.80 | 3.25 | 3.37 | 3.37 | -13.37% | 86,186,166 |
| Oct 21, 2025 | 3.69 | 4.01 | 3.64 | 3.89 | 3.89 | 3.46% | 60,240,275 |
| Oct 20, 2025 | 3.80 | 4.01 | 3.72 | 3.76 | 3.76 | 4.16% | 78,707,521 |
| Oct 17, 2025 | 3.35 | 3.68 | 3.34 | 3.61 | 3.61 | 3.74% | 92,249,399 |
| Oct 16, 2025 | 3.89 | 3.93 | 3.43 | 3.48 | 3.48 | -8.42% | 82,912,622 |
| Oct 15, 2025 | 3.98 | 4.12 | 3.76 | 3.80 | 3.80 | -2.56% | 61,629,279 |
| Oct 14, 2025 | 3.93 | 4.25 | 3.83 | 3.90 | 3.90 | -9.72% | 53,873,522 |
| Oct 13, 2025 | 4.10 | 4.33 | 3.94 | 4.32 | 4.32 | 6.14% | 52,981,987 |
| Oct 10, 2025 | 4.57 | 4.57 | 4.01 | 4.07 | 4.07 | -9.76% | 71,616,348 |
| Oct 9, 2025 | 4.70 | 4.74 | 4.43 | 4.51 | 4.51 | -6.04% | 55,893,561 |
| Oct 8, 2025 | 4.95 | 4.96 | 4.56 | 4.80 | 4.80 | 0.10% | 68,090,412 |
| Oct 7, 2025 | 5.70 | 5.72 | 4.77 | 4.80 | 4.80 | -16.32% | 86,381,737 |
| Oct 6, 2025 | 5.86 | 5.91 | 5.59 | 5.73 | 5.73 | 3.99% | 51,980,910 |
| Oct 3, 2025 | 5.48 | 5.71 | 5.27 | 5.51 | 5.51 | -0.18% | 58,139,374 |
| Oct 2, 2025 | 5.42 | 5.56 | 5.20 | 5.52 | 5.52 | 8.02% | 66,699,473 |
| Oct 1, 2025 | 4.93 | 5.27 | 4.92 | 5.11 | 5.11 | 9.89% | 64,327,317 |
| Sep 30, 2025 | 4.62 | 4.72 | 4.48 | 4.65 | 4.65 | -2.52% | 33,386,226 |
| Sep 29, 2025 | 4.44 | 4.83 | 4.35 | 4.77 | 4.77 | 10.67% | 60,358,594 |
| Sep 26, 2025 | 4.11 | 4.33 | 4.00 | 4.31 | 4.31 | 4.87% | 55,946,946 |
| Sep 25, 2025 | 4.56 | 4.57 | 3.85 | 4.11 | 4.11 | -13.66% | 104,048,626 |
| Sep 24, 2025 | 4.99 | 5.17 | 4.76 | 4.76 | 4.76 | -2.96% | 44,953,275 |
| Sep 23, 2025 | 5.20 | 5.24 | 4.90 | 4.91 | 4.91 | -4.76% | 44,376,995 |
| Sep 22, 2025 | 5.19 | 5.33 | 4.94 | 5.15 | 5.15 | -5.33% | 35,094,463 |
| Sep 19, 2025 | 5.54 | 5.71 | 5.20 | 5.44 | 5.44 | -2.51% | 52,771,555 |
| Sep 18, 2025 | 5.19 | 5.87 | 5.16 | 5.58 | 5.58 | 11.16% | 73,809,911 |
| Sep 17, 2025 | 5.20 | 5.33 | 4.81 | 5.02 | 5.02 | -2.90% | 48,944,916 |
| Sep 16, 2025 | 5.00 | 5.19 | 4.88 | 5.17 | 5.17 | 4.02% | 35,799,788 |
| Sep 15, 2025 | 5.04 | 5.06 | 4.75 | 4.97 | 4.97 | -2.07% | 41,912,642 |
| Sep 12, 2025 | 5.02 | 5.22 | 4.97 | 5.08 | 5.08 | 2.73% | 45,595,684 |
| 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 |