T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
4.215
+0.145 (3.56%)
Oct 13, 2025, 3:07 PM EDT - Market open
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.10 | 4.28 | 3.94 | 4.22 | - | 3.69% | 38,950,870 |
| 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 |
| 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 |