T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
9.16
-1.32 (-12.60%)
Jul 18, 2025, 4:00 PM - Market closed
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 7.76 | 8.59 | 7.61 | 8.46 | 8.46 | 14.87% | 46,079,816 |
| Jul 1, 2025 | 8.33 | 8.40 | 7.35 | 7.37 | 7.37 | -14.86% | 58,056,833 |
| Jun 30, 2025 | 8.10 | 8.81 | 7.87 | 8.65 | 8.65 | 9.98% | 38,219,958 |
| Jun 27, 2025 | 7.92 | 8.45 | 7.86 | 7.87 | 7.87 | -1.38% | 38,341,099 |
| Jun 26, 2025 | 7.97 | 8.24 | 7.89 | 7.98 | 7.98 | -1.18% | 28,430,716 |
| Jun 25, 2025 | 7.95 | 8.10 | 7.71 | 8.07 | 8.07 | 6.18% | 37,219,579 |
| Jun 24, 2025 | 7.50 | 7.90 | 7.38 | 7.60 | 7.60 | 5.12% | 34,806,112 |
| Jun 23, 2025 | 7.06 | 7.36 | 6.90 | 7.23 | 7.23 | -1.50% | 33,431,717 |
| Jun 20, 2025 | 7.48 | 7.60 | 7.16 | 7.34 | 7.34 | 0.27% | 34,630,432 |
| Jun 18, 2025 | 7.42 | 7.56 | 7.26 | 7.32 | 7.32 | -3.43% | 31,957,265 |
| Jun 17, 2025 | 7.58 | 7.73 | 7.26 | 7.58 | 7.58 | -3.81% | 37,168,522 |
| Jun 16, 2025 | 8.11 | 8.13 | 7.70 | 7.88 | 7.88 | -0.38% | 40,294,205 |
| Jun 13, 2025 | 7.60 | 7.95 | 7.42 | 7.91 | 7.91 | 1.41% | 40,651,642 |
| Jun 12, 2025 | 7.74 | 8.29 | 7.58 | 7.80 | 7.80 | -3.82% | 31,163,256 |
| Jun 11, 2025 | 8.32 | 8.36 | 7.84 | 8.11 | 8.11 | -2.05% | 34,385,223 |
| Jun 10, 2025 | 8.43 | 8.43 | 7.98 | 8.28 | 8.28 | -0.60% | 31,883,634 |
| Jun 9, 2025 | 7.90 | 8.46 | 7.76 | 8.33 | 8.33 | 9.32% | 43,653,237 |
| Jun 6, 2025 | 7.74 | 7.88 | 7.44 | 7.62 | 7.62 | 2.83% | 33,935,760 |
| Jun 5, 2025 | 8.03 | 8.11 | 7.24 | 7.41 | 7.41 | -5.00% | 54,180,906 |
| Jun 4, 2025 | 8.12 | 8.16 | 7.71 | 7.80 | 7.80 | -4.88% | 36,991,673 |
| Jun 3, 2025 | 7.89 | 8.35 | 7.57 | 8.20 | 8.20 | 7.89% | 43,612,599 |
| Jun 2, 2025 | 7.40 | 7.84 | 7.40 | 7.60 | 7.60 | 1.88% | 33,411,043 |
| May 30, 2025 | 7.50 | 7.62 | 7.07 | 7.46 | 7.46 | -1.19% | 42,143,816 |
| May 29, 2025 | 7.55 | 7.69 | 7.23 | 7.55 | 7.55 | 3.57% | 40,365,457 |
| May 28, 2025 | 7.48 | 7.56 | 7.07 | 7.29 | 7.29 | -4.58% | 42,740,842 |
| May 27, 2025 | 8.01 | 8.01 | 7.31 | 7.64 | 7.64 | 1.33% | 61,924,405 |
| May 23, 2025 | 8.51 | 8.53 | 7.45 | 7.54 | 7.54 | -15.38% | 81,330,012 |
| May 22, 2025 | 9.53 | 10.09 | 8.87 | 8.91 | 8.91 | -1.55% | 72,172,491 |
| May 21, 2025 | 9.65 | 10.02 | 8.73 | 9.05 | 9.05 | -7.08% | 96,990,499 |
| May 20, 2025 | 9.55 | 9.76 | 9.22 | 9.74 | 9.74 | 2.20% | 47,512,735 |
| May 19, 2025 | 8.62 | 9.62 | 8.62 | 9.53 | 9.53 | 6.48% | 53,537,202 |
| May 16, 2025 | 8.97 | 9.26 | 8.50 | 8.95 | 8.95 | 0.90% | 46,143,750 |
| May 15, 2025 | 9.54 | 9.72 | 8.74 | 8.87 | 8.87 | -9.30% | 60,206,984 |
| May 14, 2025 | 9.94 | 10.23 | 9.50 | 9.78 | 9.78 | -2.40% | 46,225,065 |
| May 13, 2025 | 9.61 | 10.07 | 9.23 | 10.02 | 10.02 | 7.92% | 62,703,798 |
| May 12, 2025 | 10.03 | 10.10 | 9.09 | 9.29 | 9.29 | -5.16% | 74,045,824 |
| May 9, 2025 | 10.01 | 10.48 | 9.36 | 9.79 | 9.79 | 0.31% | 66,162,161 |
| May 8, 2025 | 9.49 | 10.15 | 9.31 | 9.76 | 9.76 | 11.42% | 86,300,078 |
| May 7, 2025 | 8.87 | 8.94 | 8.59 | 8.76 | 8.76 | 3.67% | 44,883,642 |