T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
40.65
+9.95 (32.41%)
At close: Sep 18, 2026, 4:00 PM EDT
40.13
-0.52 (-1.28%)
After-hours: Sep 18, 2026, 8:00 PM EDT
MSTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.61 | 40.80 | 32.61 | 40.65 | 40.65 | 32.41% | 8,378,355 |
| Sep 17, 2026 | 29.75 | 31.25 | 28.75 | 30.70 | 30.70 | 9.53% | 4,267,539 |
| Sep 16, 2026 | 29.89 | 29.97 | 26.80 | 28.03 | 28.03 | -5.40% | 4,340,373 |
| Sep 15, 2026 | 30.61 | 31.58 | 27.67 | 29.63 | 29.63 | -10.91% | 5,700,942 |
| Sep 14, 2026 | 30.41 | 33.47 | 30.29 | 33.26 | 33.26 | 9.37% | 3,581,657 |
| Sep 11, 2026 | 30.46 | 33.62 | 29.70 | 30.41 | 30.41 | 3.58% | 5,203,009 |
| Sep 10, 2026 | 29.41 | 30.95 | 28.66 | 29.36 | 29.36 | -6.79% | 4,094,208 |
| Sep 9, 2026 | 35.79 | 35.96 | 31.50 | 31.50 | 31.50 | -5.43% | 4,828,698 |
| Sep 8, 2026 | 33.90 | 34.70 | 32.70 | 33.31 | 33.31 | -8.64% | 3,951,837 |
| Sep 4, 2026 | 33.60 | 37.40 | 33.60 | 36.46 | 36.46 | -3.16% | 5,546,261 |
| Sep 3, 2026 | 30.21 | 37.74 | 29.87 | 37.65 | 37.65 | 34.95% | 8,516,866 |
| Sep 2, 2026 | 28.09 | 28.60 | 27.08 | 27.90 | 27.90 | -2.72% | 3,828,503 |
| Sep 1, 2026 | 30.30 | 31.17 | 28.08 | 28.68 | 28.68 | -12.11% | 4,933,858 |
| Aug 31, 2026 | 30.46 | 32.90 | 29.33 | 32.63 | 32.63 | 8.59% | 4,014,794 |
| Aug 28, 2026 | 33.50 | 34.50 | 29.59 | 30.05 | 30.05 | -14.97% | 7,180,485 |
| Aug 27, 2026 | 30.31 | 36.41 | 29.30 | 35.34 | 35.34 | 23.09% | 8,526,243 |
| Aug 26, 2026 | 28.79 | 29.84 | 27.59 | 28.71 | 28.71 | -5.87% | 8,910,341 |
| Aug 25, 2026 | 26.98 | 31.33 | 26.55 | 30.50 | 30.50 | 6.75% | 6,780,171 |
| Aug 24, 2026 | 28.46 | 31.22 | 27.34 | 28.86 | 28.57 | 5.71% | 10,353,291 |
| Aug 21, 2026 | 27.70 | 28.50 | 25.80 | 27.30 | 27.03 | 12.35% | 20,783,547 |
| Aug 20, 2026 | 24.70 | 24.90 | 22.70 | 24.30 | 24.06 | 15.44% | 24,481,051 |
| Aug 19, 2026 | 17.60 | 22.10 | 17.50 | 21.05 | 20.84 | 24.19% | 24,465,960 |
| Aug 18, 2026 | 18.10 | 18.80 | 16.90 | 16.95 | 16.78 | -9.84% | 13,408,880 |
| Aug 17, 2026 | 17.30 | 19.20 | 17.20 | 18.80 | 18.61 | 9.30% | 11,954,051 |
| Aug 14, 2026 | 17.90 | 18.00 | 16.80 | 17.20 | 17.03 | -8.51% | 9,218,860 |
| Aug 13, 2026 | 17.90 | 19.40 | 17.60 | 18.80 | 18.61 | 3.87% | 12,897,992 |
| Aug 12, 2026 | 18.80 | 19.10 | 17.80 | 18.10 | 17.92 | -2.16% | 9,422,329 |
| Aug 11, 2026 | 19.00 | 19.70 | 18.00 | 18.50 | 18.32 | -2.12% | 10,950,154 |
| Aug 10, 2026 | 19.80 | 20.30 | 18.40 | 18.90 | 18.71 | -5.26% | 15,192,059 |
| Aug 7, 2026 | 20.40 | 22.10 | 18.70 | 19.95 | 19.75 | 6.40% | 22,287,084 |
| Aug 6, 2026 | 18.60 | 19.40 | 18.20 | 18.75 | 18.56 | -2.85% | 12,267,802 |
| Aug 5, 2026 | 19.20 | 19.70 | 18.50 | 19.30 | 19.11 | 1.05% | 14,002,282 |
| Aug 4, 2026 | 17.70 | 19.30 | 17.50 | 19.10 | 18.91 | 5.52% | 10,509,575 |
| Aug 3, 2026 | 17.00 | 18.50 | 16.65 | 18.10 | 17.92 | 2.84% | 9,423,300 |
| Jul 31, 2026 | 18.20 | 18.30 | 16.00 | 17.60 | 17.42 | -8.33% | 12,776,475 |
| Jul 30, 2026 | 18.40 | 19.50 | 18.00 | 19.20 | 19.01 | 8.47% | 8,200,699 |
| Jul 29, 2026 | 18.80 | 20.30 | 17.60 | 17.70 | 17.52 | -5.85% | 11,247,050 |
| Jul 28, 2026 | 18.40 | 19.70 | 17.51 | 18.80 | 18.61 | -4.81% | 10,820,993 |
| Jul 27, 2026 | 18.10 | 20.00 | 18.03 | 19.75 | 19.55 | 14.83% | 12,084,962 |
| Jul 24, 2026 | 17.80 | 17.96 | 16.50 | 17.20 | 17.03 | -4.44% | 8,165,913 |
| Jul 23, 2026 | 19.50 | 19.60 | 17.50 | 18.00 | 17.82 | -12.83% | 9,639,085 |
| Jul 22, 2026 | 20.60 | 21.50 | 19.80 | 20.65 | 20.44 | -3.95% | 10,623,001 |
| Jul 21, 2026 | 21.10 | 22.60 | 20.60 | 21.50 | 21.29 | 8.59% | 13,128,245 |
| Jul 20, 2026 | 18.90 | 20.90 | 18.60 | 19.80 | 19.60 | 6.45% | 11,850,513 |
| Jul 17, 2026 | 17.10 | 19.10 | 16.80 | 18.60 | 18.41 | 1.36% | 7,848,977 |
| Jul 16, 2026 | 19.10 | 19.40 | 18.10 | 18.35 | 18.17 | -7.32% | 7,908,793 |
| Jul 15, 2026 | 20.80 | 21.60 | 19.30 | 19.80 | 19.60 | - | 8,363,754 |
| Jul 14, 2026 | 18.80 | 20.00 | 18.35 | 19.80 | 19.60 | 11.24% | 7,630,853 |
| Jul 13, 2026 | 17.50 | 18.40 | 16.95 | 17.80 | 17.62 | -5.07% | 6,335,305 |
| Jul 10, 2026 | 20.40 | 20.90 | 18.20 | 18.75 | 18.56 | 1.35% | 7,395,634 |