T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
4.890
-0.280 (-5.42%)
At close: Feb 27, 2026, 4:00 PM EST
4.860
-0.030 (-0.61%)
After-hours: Feb 27, 2026, 8:00 PM EST
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.31 | 5.34 | 4.75 | 4.88 | 4.88 | -5.61% | 2,700,753 |
| Feb 26, 2026 | 5.21 | 5.36 | 4.81 | 5.17 | 5.17 | -3.54% | 29,982,044 |
| Feb 25, 2026 | 4.95 | 5.53 | 4.88 | 5.36 | 5.36 | 17.80% | 53,584,134 |
| Feb 24, 2026 | 4.35 | 4.71 | 4.12 | 4.55 | 4.55 | 0.89% | 30,578,091 |
| Feb 23, 2026 | 4.83 | 5.01 | 4.44 | 4.51 | 4.51 | -10.87% | 38,386,209 |
| Feb 20, 2026 | 5.03 | 5.46 | 4.95 | 5.06 | 5.06 | 1.81% | 42,243,810 |
| Feb 19, 2026 | 4.52 | 5.00 | 4.40 | 4.97 | 4.97 | 6.88% | 28,299,092 |
| Feb 18, 2026 | 4.83 | 5.19 | 4.54 | 4.65 | 4.65 | -5.49% | 27,521,971 |
| Feb 17, 2026 | 4.96 | 5.19 | 4.70 | 4.92 | 4.92 | -7.69% | 31,871,956 |
| Feb 13, 2026 | 4.83 | 5.44 | 4.74 | 5.33 | 5.33 | 17.14% | 43,231,613 |
| Feb 12, 2026 | 4.91 | 4.97 | 4.38 | 4.55 | 4.55 | -5.21% | 31,981,363 |
| Feb 11, 2026 | 5.40 | 5.41 | 4.62 | 4.80 | 4.80 | -10.36% | 44,676,747 |
| Feb 10, 2026 | 5.43 | 5.87 | 5.33 | 5.36 | 5.36 | -7.67% | 36,170,511 |
| Feb 9, 2026 | 4.91 | 5.91 | 4.73 | 5.80 | 5.80 | 5.07% | 56,878,842 |
| Feb 6, 2026 | 4.19 | 5.57 | 4.16 | 5.52 | 5.52 | 51.23% | 93,812,596 |
| Feb 5, 2026 | 4.78 | 4.93 | 3.40 | 3.65 | 3.65 | -33.88% | 66,368,945 |
| Feb 4, 2026 | 5.65 | 5.70 | 4.84 | 5.52 | 5.52 | -6.60% | 35,867,145 |
| Feb 3, 2026 | 6.58 | 6.59 | 5.32 | 5.91 | 5.91 | -9.63% | 40,408,548 |
| Feb 2, 2026 | 6.50 | 7.35 | 6.36 | 6.54 | 6.54 | -13.49% | 24,391,032 |
| Jan 30, 2026 | 6.63 | 7.69 | 6.60 | 7.56 | 7.56 | 8.78% | 24,539,175 |
| Jan 29, 2026 | 8.34 | 8.34 | 6.52 | 6.95 | 6.95 | -19.56% | 35,931,438 |
| Jan 28, 2026 | 9.25 | 9.40 | 8.46 | 8.64 | 8.64 | -3.57% | 16,028,285 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.46 | 8.96 | 8.96 | 1.36% | 16,527,747 |
| Jan 26, 2026 | 8.75 | 9.23 | 8.64 | 8.84 | 8.84 | -3.18% | 12,913,799 |
| Jan 23, 2026 | 8.91 | 9.80 | 8.67 | 9.13 | 9.13 | 2.47% | 14,380,480 |
| Jan 22, 2026 | 9.22 | 9.35 | 8.77 | 8.91 | 8.91 | -3.57% | 13,603,076 |
| Jan 21, 2026 | 9.00 | 9.46 | 8.40 | 9.24 | 9.24 | 3.94% | 20,133,169 |
| Jan 20, 2026 | 9.45 | 9.53 | 8.72 | 8.89 | 8.89 | -15.65% | 23,114,997 |
| Jan 16, 2026 | 10.32 | 10.54 | 9.81 | 10.54 | 10.54 | 3.23% | 19,512,561 |
| Jan 15, 2026 | 11.28 | 11.36 | 10.12 | 10.21 | 10.21 | -9.57% | 23,721,216 |
| Jan 14, 2026 | 11.23 | 12.61 | 10.89 | 11.29 | 11.29 | 7.42% | 35,152,417 |
| Jan 13, 2026 | 9.54 | 10.60 | 9.35 | 10.51 | 10.51 | 13.25% | 19,793,310 |
| Jan 12, 2026 | 8.65 | 9.47 | 8.50 | 9.28 | 9.28 | 5.69% | 13,660,650 |
| Jan 9, 2026 | 9.86 | 9.93 | 8.57 | 8.78 | 8.78 | -11.31% | 29,162,124 |
| Jan 8, 2026 | 8.98 | 10.35 | 8.71 | 9.90 | 9.90 | 5.77% | 19,033,812 |
| Jan 7, 2026 | 9.55 | 10.29 | 8.98 | 9.36 | 9.36 | 4.58% | 23,399,603 |
| Jan 6, 2026 | 9.93 | 10.00 | 8.49 | 8.95 | 8.95 | -7.92% | 17,326,087 |
| Jan 5, 2026 | 9.59 | 10.07 | 9.31 | 9.72 | 9.72 | 9.58% | 13,510,189 |
| Jan 2, 2026 | 8.61 | 9.28 | 8.08 | 8.87 | 8.87 | 6.74% | 10,959,139 |
| Dec 31, 2025 | 8.82 | 8.88 | 8.27 | 8.31 | 8.31 | -5.25% | 7,626,844 |
| Dec 30, 2025 | 8.82 | 9.19 | 8.61 | 8.77 | 8.77 | 0.23% | 8,577,121 |
| Dec 29, 2025 | 9.03 | 9.61 | 8.75 | 8.75 | 8.75 | -4.27% | 10,248,573 |
| Dec 26, 2025 | 9.29 | 9.29 | 8.61 | 9.14 | 9.14 | -0.11% | 8,114,251 |
| Dec 24, 2025 | 8.99 | 9.23 | 8.75 | 9.15 | 9.15 | 0.66% | 4,666,366 |
| Dec 23, 2025 | 9.63 | 9.67 | 8.94 | 9.09 | 9.09 | -7.90% | 10,158,122 |
| Dec 22, 2025 | 10.45 | 10.64 | 9.81 | 9.87 | 9.87 | -0.30% | 9,374,565 |
| Dec 19, 2025 | 9.80 | 10.28 | 9.58 | 9.90 | 9.90 | 7.55% | 8,961,046 |
| Dec 18, 2025 | 10.33 | 10.54 | 9.13 | 9.21 | 9.21 | -3.05% | 12,362,797 |
| Dec 17, 2025 | 10.39 | 10.80 | 9.48 | 9.50 | 9.50 | -8.26% | 11,247,534 |
| Dec 16, 2025 | 10.08 | 10.85 | 9.72 | 10.35 | 10.35 | 6.05% | 11,063,766 |