T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
1.840
+0.370 (25.17%)
At close: Jun 29, 2026, 4:00 PM EDT
1.650
-0.190 (-10.33%)
Pre-market: Jun 30, 2026, 8:44 AM EDT
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.60 | 1.91 | 1.49 | 1.84 | 1.84 | 25.17% | 115,554,212 |
| Jun 26, 2026 | 1.52 | 1.68 | 1.46 | 1.47 | 1.47 | -8.13% | 85,868,492 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.58 | 1.60 | 1.60 | -18.78% | 95,940,234 |
| Jun 24, 2026 | 2.36 | 2.38 | 1.88 | 1.97 | 1.97 | -18.60% | 89,019,547 |
| Jun 23, 2026 | 2.53 | 2.61 | 2.40 | 2.42 | 2.42 | -10.37% | 43,364,294 |
| Jun 22, 2026 | 3.04 | 3.24 | 2.60 | 2.70 | 2.70 | -5.59% | 56,782,485 |
| Jun 18, 2026 | 3.15 | 3.15 | 2.62 | 2.86 | 2.86 | -7.44% | 67,053,260 |
| Jun 17, 2026 | 3.45 | 3.57 | 3.08 | 3.09 | 3.09 | -9.91% | 42,078,786 |
| Jun 16, 2026 | 3.81 | 3.97 | 3.42 | 3.43 | 3.43 | -12.50% | 36,541,388 |
| Jun 15, 2026 | 4.06 | 4.22 | 3.90 | 3.92 | 3.92 | 11.36% | 52,703,518 |
| Jun 12, 2026 | 3.28 | 3.79 | 3.16 | 3.52 | 3.52 | 6.02% | 40,729,984 |
| Jun 11, 2026 | 3.11 | 3.37 | 2.96 | 3.32 | 3.32 | 7.79% | 48,962,172 |
| Jun 10, 2026 | 3.13 | 3.37 | 3.07 | 3.08 | 3.08 | -2.84% | 36,163,082 |
| Jun 9, 2026 | 3.51 | 3.67 | 3.00 | 3.17 | 3.17 | -16.14% | 45,518,884 |
| Jun 8, 2026 | 3.70 | 3.87 | 3.55 | 3.78 | 3.78 | 10.85% | 36,830,225 |
| Jun 5, 2026 | 3.63 | 3.70 | 3.03 | 3.41 | 3.41 | -13.67% | 76,675,146 |
| Jun 4, 2026 | 3.80 | 4.08 | 3.74 | 3.95 | 3.95 | 3.95% | 50,742,779 |
| Jun 3, 2026 | 4.31 | 4.55 | 3.78 | 3.80 | 3.80 | -14.03% | 47,210,245 |
| Jun 2, 2026 | 4.89 | 4.91 | 4.27 | 4.42 | 4.42 | -18.30% | 64,289,854 |
| Jun 1, 2026 | 5.28 | 5.72 | 5.00 | 5.41 | 5.41 | -11.75% | 38,225,259 |
| May 29, 2026 | 5.47 | 6.34 | 5.33 | 6.13 | 6.13 | 9.66% | 36,530,632 |
| May 28, 2026 | 5.39 | 5.74 | 5.04 | 5.59 | 5.59 | -3.45% | 35,688,179 |
| May 27, 2026 | 5.98 | 6.04 | 5.76 | 5.79 | 5.79 | -7.06% | 27,447,041 |
| May 26, 2026 | 6.31 | 6.79 | 6.19 | 6.23 | 6.23 | -0.16% | 33,432,217 |
| May 22, 2026 | 6.59 | 6.71 | 6.19 | 6.24 | 6.24 | -6.52% | 33,633,553 |
| May 21, 2026 | 6.62 | 6.97 | 6.46 | 6.68 | 6.68 | -0.96% | 30,661,407 |
| May 20, 2026 | 6.77 | 7.02 | 6.54 | 6.74 | 6.74 | 1.20% | 33,765,997 |
| May 19, 2026 | 6.58 | 6.97 | 6.56 | 6.66 | 6.66 | -2.63% | 30,370,343 |
| May 18, 2026 | 7.05 | 7.05 | 6.42 | 6.84 | 6.84 | -12.42% | 44,766,657 |
| May 15, 2026 | 8.20 | 8.21 | 7.42 | 7.81 | 7.81 | -9.82% | 35,287,307 |
| May 14, 2026 | 7.89 | 9.21 | 7.59 | 8.66 | 8.66 | 9.69% | 47,237,126 |
| May 13, 2026 | 8.27 | 8.29 | 7.67 | 7.90 | 7.90 | -7.23% | 32,739,532 |
| May 12, 2026 | 9.15 | 9.26 | 8.04 | 8.51 | 8.51 | -11.63% | 32,602,237 |
| May 11, 2026 | 8.99 | 9.72 | 8.35 | 9.63 | 9.63 | 8.69% | 35,189,935 |
| May 8, 2026 | 8.03 | 8.86 | 7.94 | 8.86 | 8.86 | 7.92% | 28,163,692 |
| May 7, 2026 | 8.59 | 8.62 | 7.77 | 8.21 | 8.21 | -7.13% | 33,288,733 |
| May 6, 2026 | 8.62 | 8.96 | 8.36 | 8.84 | 8.84 | - | 34,035,407 |
| May 5, 2026 | 9.08 | 9.17 | 8.55 | 8.84 | 8.84 | 3.15% | 36,668,113 |
| May 4, 2026 | 8.30 | 8.76 | 8.08 | 8.57 | 8.57 | 7.39% | 46,062,687 |
| May 1, 2026 | 7.44 | 8.24 | 7.31 | 7.98 | 7.98 | 14.16% | 40,382,334 |
| Apr 30, 2026 | 6.70 | 7.10 | 6.47 | 6.99 | 6.99 | 8.88% | 22,980,025 |
| Apr 29, 2026 | 7.07 | 7.07 | 6.26 | 6.42 | 6.42 | -8.94% | 27,106,810 |
| Apr 28, 2026 | 6.89 | 7.16 | 6.53 | 7.05 | 7.05 | -4.28% | 30,629,478 |
| Apr 27, 2026 | 7.50 | 7.95 | 7.22 | 7.37 | 7.37 | -2.32% | 35,012,791 |
| Apr 24, 2026 | 8.05 | 8.09 | 7.36 | 7.54 | 7.54 | -1.82% | 26,556,139 |
| Apr 23, 2026 | 8.01 | 8.46 | 7.59 | 7.68 | 7.68 | -7.69% | 44,863,257 |
| Apr 22, 2026 | 7.94 | 8.66 | 7.94 | 8.32 | 8.32 | 18.52% | 61,004,645 |
| Apr 21, 2026 | 7.61 | 7.81 | 6.99 | 7.02 | 7.02 | -7.99% | 48,486,901 |
| Apr 20, 2026 | 6.90 | 7.65 | 6.74 | 7.63 | 7.63 | 4.95% | 45,499,939 |
| Apr 17, 2026 | 6.32 | 7.78 | 6.25 | 7.27 | 7.27 | 23.22% | 74,715,318 |