T-Rex 2X Long MSTR Daily Target ETF (MSTU)

BATS: MSTU · Real-Time Price · USD

26.96

-5.05 (-15.78%)

At close: Oct 30, 2026, 4:00 PM EDT

27.62

+0.66 (2.45%)

After-hours: Oct 30, 2026, 8:00 PM EDT

MSTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.50	28.80	24.23	26.96	26.96	-15.78%	6,544,632
Oct 29, 2026	32.18	33.55	30.83	32.01	32.01	-4.90%	3,198,836
Oct 28, 2026	31.28	33.80	30.79	33.66	33.66	5.15%	3,525,920
Oct 27, 2026	31.52	32.34	30.87	32.01	32.01	2.04%	2,226,536
Oct 26, 2026	32.25	33.65	30.20	31.37	31.37	-8.49%	3,174,280
Oct 23, 2026	33.73	37.20	33.50	34.28	34.28	-0.03%	3,206,756
Oct 22, 2026	33.76	36.05	33.06	34.29	34.29	-9.95%	3,733,764
Oct 21, 2026	34.81	39.09	33.70	38.08	38.08	15.11%	3,851,648
Oct 20, 2026	29.28	34.91	29.08	33.08	33.08	9.90%	3,895,479
Oct 19, 2026	31.62	32.40	30.10	30.10	30.10	-1.51%	2,862,785
Oct 16, 2026	35.10	35.56	29.20	30.56	30.56	-19.07%	4,598,980
Oct 15, 2026	31.44	37.88	30.08	37.76	37.76	10.70%	5,138,438
Oct 14, 2026	37.42	38.50	33.30	34.11	34.11	-11.49%	3,224,964
Oct 13, 2026	39.27	40.64	37.99	38.54	38.54	-0.57%	1,863,616
Oct 12, 2026	39.51	41.88	37.90	38.76	38.76	-2.37%	2,010,021
Oct 9, 2026	39.76	41.67	37.88	39.70	39.70	3.57%	3,029,665
Oct 8, 2026	37.74	39.49	36.27	38.33	38.33	-2.84%	4,648,870
Oct 7, 2026	41.71	42.29	38.92	39.45	39.45	-13.68%	4,693,865
Oct 6, 2026	46.59	47.91	44.85	45.70	45.70	0.51%	3,255,073
Oct 5, 2026	45.70	46.51	43.24	45.47	45.47	5.35%	3,789,912
Oct 2, 2026	46.45	48.69	40.95	43.16	43.16	-0.71%	7,152,882
Oct 1, 2026	40.04	44.07	39.51	43.47	43.47	9.33%	8,699,530
Sep 30, 2026	43.76	45.15	39.18	39.76	39.76	-2.00%	5,470,271
Sep 29, 2026	44.15	44.27	39.34	40.57	40.57	-3.06%	5,334,277
Sep 28, 2026	42.24	44.36	40.81	41.85	41.85	-2.31%	4,600,994
Sep 25, 2026	45.00	45.10	41.75	42.84	42.84	-3.71%	4,258,095
Sep 24, 2026	44.02	46.39	42.62	44.49	44.49	-1.16%	4,786,657
Sep 23, 2026	47.77	48.97	44.59	45.01	45.01	-5.68%	6,579,581
Sep 22, 2026	47.87	50.00	47.72	47.72	47.72	-1.73%	10,157,183
Sep 21, 2026	46.51	49.03	46.40	48.56	48.56	19.46%	13,834,898
Sep 18, 2026	32.61	40.80	32.61	40.65	40.65	32.41%	8,423,863
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