T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
4.510
+0.050 (1.12%)
Apr 10, 2026, 10:00 AM EDT - Market open
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.53 | 4.53 | 4.53 | 4.43 | - | -0.78% | 4,139,991 |
| Apr 9, 2026 | 4.36 | 4.67 | 4.25 | 4.46 | 4.46 | 1.13% | 4,086,268 |
| Apr 8, 2026 | 4.64 | 4.82 | 4.29 | 4.41 | 4.41 | 7.17% | 2,990,591 |
| Apr 7, 2026 | 4.23 | 4.32 | 3.94 | 4.12 | 4.12 | -6.37% | 34,303,669 |
| Apr 6, 2026 | 4.20 | 4.44 | 4.10 | 4.40 | 4.40 | 12.69% | 31,726,815 |
| Apr 2, 2026 | 3.93 | 4.07 | 3.67 | 3.90 | 3.90 | -4.88% | 2,526,198 |
| Apr 1, 2026 | 4.41 | 4.44 | 4.02 | 4.10 | 4.10 | -3.53% | 4,911,400 |
| Mar 31, 2026 | 4.19 | 4.27 | 3.78 | 4.25 | 4.25 | 5.59% | 5,141,060 |
| Mar 30, 2026 | 4.58 | 4.64 | 3.98 | 4.03 | 4.03 | -7.47% | 29,128,511 |
| Mar 27, 2026 | 4.61 | 4.67 | 4.20 | 4.35 | 4.35 | -10.49% | 35,004,179 |
| Mar 26, 2026 | 5.15 | 5.33 | 4.84 | 4.86 | 4.86 | -8.99% | 25,340,223 |
| Mar 25, 2026 | 5.42 | 5.69 | 5.17 | 5.34 | 5.34 | 4.09% | 32,697,580 |
| Mar 24, 2026 | 5.31 | 5.41 | 4.98 | 5.13 | 5.13 | -2.84% | 29,684,765 |
| Mar 23, 2026 | 5.32 | 5.41 | 4.96 | 5.28 | 5.28 | 3.53% | 36,929,252 |
| Mar 20, 2026 | 5.39 | 5.40 | 4.98 | 5.10 | 5.10 | -3.77% | 32,054,568 |
| Mar 19, 2026 | 5.05 | 5.42 | 4.91 | 5.30 | 5.30 | -3.64% | 33,210,528 |
| Mar 18, 2026 | 5.86 | 6.02 | 5.48 | 5.50 | 5.50 | -12.84% | 33,134,984 |
| Mar 17, 2026 | 5.95 | 6.48 | 5.90 | 6.31 | 6.31 | 3.53% | 27,876,093 |
| Mar 16, 2026 | 5.92 | 6.15 | 5.76 | 6.10 | 6.10 | 11.02% | 33,334,822 |
| Mar 13, 2026 | 5.80 | 6.07 | 5.39 | 5.49 | 5.49 | 3.39% | 44,923,363 |
| Mar 12, 2026 | 5.29 | 5.42 | 5.00 | 5.31 | 5.31 | -1.67% | 31,572,786 |
| Mar 11, 2026 | 5.52 | 5.74 | 5.14 | 5.40 | 5.40 | -0.18% | 34,002,875 |
| Mar 10, 2026 | 5.68 | 5.72 | 5.22 | 5.41 | 5.41 | -0.55% | 38,160,203 |
| Mar 9, 2026 | 5.22 | 5.54 | 5.18 | 5.44 | 5.44 | 7.72% | 29,529,428 |
| Mar 6, 2026 | 5.14 | 5.27 | 4.91 | 5.05 | 5.05 | -9.01% | 31,402,245 |
| Mar 5, 2026 | 6.00 | 6.11 | 5.40 | 5.55 | 5.55 | -9.31% | 44,199,747 |
| Mar 4, 2026 | 5.93 | 6.36 | 5.80 | 6.12 | 6.12 | 20.71% | 53,896,883 |
| Mar 3, 2026 | 5.13 | 5.37 | 4.70 | 5.07 | 5.07 | -7.31% | 38,172,949 |
| Mar 2, 2026 | 4.84 | 5.66 | 4.82 | 5.47 | 5.47 | 11.86% | 50,921,812 |
| Feb 27, 2026 | 4.83 | 4.99 | 4.74 | 4.89 | 4.89 | -5.42% | 25,271,391 |
| Feb 26, 2026 | 5.21 | 5.36 | 4.81 | 5.17 | 5.17 | -3.54% | 30,128,723 |
| Feb 25, 2026 | 4.95 | 5.53 | 4.88 | 5.36 | 5.36 | 17.80% | 53,780,555 |
| 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 |