Skip to main content
T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
7.14
-1.22 (-14.59%)
At close: Feb 21, 2025, 4:00 PM
7.35
+0.21 (2.94%)
After-hours: Feb 21, 2025, 7:59 PM EST

MSTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.608.637.117.147.14-14.59%41,055,206
Feb 20, 20258.448.597.958.368.362.70%26,257,912
Feb 19, 20259.159.298.068.148.14-9.25%31,474,118
Feb 18, 20259.159.308.588.978.97-1.75%23,143,712
Feb 14, 20258.509.538.449.139.137.03%30,474,031
Feb 13, 20258.548.828.138.538.53-1.04%30,641,701
Feb 12, 20258.058.857.998.628.624.23%30,192,324
Feb 11, 20258.969.308.238.278.27-9.12%31,472,361
Feb 10, 20259.129.398.779.109.104.00%22,763,660
Feb 7, 20259.129.618.718.758.751.39%39,255,699
Feb 6, 20259.369.688.398.638.63-7.10%32,988,333
Feb 5, 20259.9710.179.109.299.29-6.26%28,563,885
Feb 4, 20259.5510.259.529.919.910.81%27,847,607
Feb 3, 20257.869.997.749.839.836.96%55,458,462
Jan 31, 20259.5110.239.079.199.19-4.07%35,686,403
Jan 30, 20259.8710.459.479.589.58-0.21%32,930,983
Jan 29, 20259.479.758.969.609.603.00%34,441,551
Jan 28, 20259.8210.089.189.329.32-6.71%32,320,801
Jan 27, 20259.3810.568.549.999.99-4.40%61,074,912
Jan 24, 202511.9811.9810.2710.4510.45-10.38%45,725,903
Jan 23, 202511.5612.7311.5011.6611.66-2.35%60,099,368
Jan 22, 202512.3612.7711.5211.9411.94-5.61%36,754,637
Jan 21, 202513.1713.7411.2912.6512.65-3.66%66,949,960
Jan 17, 202512.4513.3712.2413.1313.1315.78%62,585,578
Jan 16, 202510.8811.6210.1311.3411.343.00%43,402,928
Jan 15, 202510.8811.4810.6111.0111.0110.10%48,677,887
Jan 14, 202510.0210.689.3710.0010.008.34%53,273,184
Jan 13, 20258.179.267.809.239.23-0.32%49,085,086
Jan 10, 20259.379.758.669.269.26-3.04%42,570,715
Jan 8, 20259.6910.218.599.559.55-5.35%53,556,592
Jan 7, 202511.7012.049.6810.0910.09-19.79%62,280,083
Jan 6, 202510.8512.809.9812.5812.5823.33%66,722,000
Jan 3, 20258.2410.418.1910.2010.2025.31%48,766,735
Jan 2, 20258.158.637.708.148.147.11%41,865,818
Dec 31, 20249.109.107.327.607.60-9.09%61,140,106
Dec 30, 20249.209.348.248.368.36-16.40%54,861,444
Dec 27, 202410.7810.799.5210.0010.00-7.32%32,742,481
Dec 26, 202411.2011.3510.6110.7910.79-9.02%26,815,746
Dec 24, 202411.0112.0010.9711.8611.8614.48%31,654,794
Dec 23, 202412.0112.1910.1210.3610.36-17.12%42,317,879
Dec 20, 20249.6912.509.5712.5012.5022.91%64,981,862
Dec 19, 202412.7512.9510.0010.1710.17-14.10%54,649,194
Dec 18, 202414.4114.8010.8711.8411.84-20.00%53,097,151
Dec 17, 202416.7216.9414.5814.8014.80-9.76%39,090,332
Dec 16, 202417.9018.6416.2016.4016.400.20%42,838,195
Dec 13, 202415.8016.4314.8516.3716.376.56%35,925,040
Dec 12, 202416.8917.0914.7515.3615.36-7.89%40,377,640
Dec 11, 202414.8016.8014.7816.6716.6717.74%45,475,760
Dec 10, 202413.9714.3012.5814.1614.165.51%38,292,690
Dec 9, 202415.6516.1213.2513.4213.42-15.58%42,851,660
Dec 6, 202415.9116.5815.0015.9015.903.97%47,766,830
Dec 5, 202419.5419.8314.7015.2915.29-8.43%88,431,130
Dec 4, 202414.7516.9413.5816.7016.7017.18%57,256,800
Dec 3, 202413.8515.8413.5014.2514.25-4.22%50,943,980
Dec 2, 202416.3516.7014.4814.8814.88-6.19%62,669,960
Nov 29, 202417.6018.5015.4215.8615.86-1.48%45,960,460
Nov 27, 202416.3016.8215.0316.1016.1013.93%79,281,370
Nov 26, 202416.7018.2712.7514.1314.13-24.32%135,113,550
Nov 25, 202422.5222.6017.1618.6718.67-10.74%98,757,610
Nov 22, 202419.1423.9518.2020.9220.9213.38%104,275,750
Nov 21, 202431.2531.5016.5018.4518.45-28.13%183,560,300
Nov 20, 202424.4528.2223.7025.6725.6721.96%124,528,280
Nov 19, 202417.7022.7916.7221.0521.0523.94%109,342,400
Nov 18, 202413.9117.2513.4116.9816.9825.71%84,374,480
Nov 15, 202413.2414.2212.2513.5113.517.31%50,497,200
Nov 14, 202413.7214.1811.8612.5912.59-0.55%55,086,270
Nov 13, 202415.9017.3812.1512.6612.66-15.86%109,247,290
Nov 12, 202413.3815.3912.6915.0515.058.98%112,246,010
Nov 11, 202410.8014.5710.6513.8113.8150.91%97,153,900
Nov 8, 20249.529.748.609.159.15-0.08%59,391,700
Nov 7, 20248.209.808.009.169.1610.45%64,687,280
Nov 6, 20248.518.537.468.298.2925.61%76,590,550
Nov 5, 20246.917.496.486.606.603.94%51,252,770
Nov 4, 20246.576.846.226.356.35-5.79%38,847,760
Nov 1, 20247.748.386.526.746.74-12.11%72,466,980
Oct 31, 20248.168.237.247.677.67-2.92%71,036,480
Oct 30, 20247.838.467.357.907.90-8.25%71,727,920
Oct 29, 20249.049.288.178.618.611.85%98,821,880
Oct 28, 20247.808.717.708.458.4517.92%68,638,310
Oct 25, 20247.307.876.797.177.17-1.78%87,340,270
Oct 24, 20246.367.306.297.307.3021.41%72,115,840
Oct 23, 20246.106.555.536.016.01-5.28%50,284,690
Oct 22, 20246.246.495.986.356.35-0.20%33,324,000
Oct 21, 20246.116.605.776.366.362.83%60,044,760
Oct 18, 20245.256.345.236.196.1922.89%58,232,510
Oct 17, 20244.975.314.635.035.03-1.08%30,406,340
Oct 16, 20245.405.424.955.095.090.59%31,976,730
Oct 15, 20245.776.004.845.065.06-7.99%70,989,610
Oct 14, 20246.836.955.485.505.50-10.24%63,604,330
Oct 11, 20244.906.134.876.126.1230.94%51,586,000
Oct 10, 20245.115.114.374.684.68-5.57%37,240,010
Oct 9, 20245.015.444.744.954.95-3.30%35,307,210
Oct 8, 20244.825.444.735.125.126.49%47,408,660
Oct 7, 20244.525.104.474.814.8110.60%50,829,440
Oct 4, 20243.924.353.774.354.3515.82%34,093,570
Oct 3, 20243.753.863.493.763.76-1.21%17,027,620
Oct 2, 20243.674.233.573.803.801.96%22,992,070
Oct 1, 20244.034.043.463.733.73-7.03%22,896,570
Sep 30, 20244.034.353.954.014.01-8.70%28,188,870
Sep 27, 20244.124.554.024.394.3912.44%14,151,790