T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
28.86
+1.56 (5.71%)
At close: Aug 24, 2026, 4:00 PM EDT
28.78
-0.08 (-0.28%)
After-hours: Aug 24, 2026, 8:00 PM EDT
MSTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 28.46 | 31.22 | 27.34 | 28.86 | 28.86 | 5.71% | 10,308,739 |
| Aug 21, 2026 | 27.70 | 28.50 | 25.80 | 27.30 | 27.30 | 12.35% | 20,783,547 |
| Aug 20, 2026 | 24.70 | 24.90 | 22.70 | 24.30 | 24.30 | 15.44% | 24,481,051 |
| Aug 19, 2026 | 17.60 | 22.10 | 17.50 | 21.05 | 21.05 | 24.19% | 24,465,960 |
| Aug 18, 2026 | 18.10 | 18.80 | 16.90 | 16.95 | 16.95 | -9.84% | 13,408,880 |
| Aug 17, 2026 | 17.30 | 19.20 | 17.20 | 18.80 | 18.80 | 9.30% | 11,954,051 |
| Aug 14, 2026 | 17.90 | 18.00 | 16.80 | 17.20 | 17.20 | -8.51% | 9,218,860 |
| Aug 13, 2026 | 17.90 | 19.40 | 17.60 | 18.80 | 18.80 | 3.87% | 12,897,992 |
| Aug 12, 2026 | 18.80 | 19.10 | 17.80 | 18.10 | 18.10 | -2.16% | 9,422,329 |
| Aug 11, 2026 | 19.00 | 19.70 | 18.00 | 18.50 | 18.50 | -2.12% | 10,950,154 |
| Aug 10, 2026 | 19.80 | 20.30 | 18.40 | 18.90 | 18.90 | -5.26% | 15,192,059 |
| Aug 7, 2026 | 20.40 | 22.10 | 18.70 | 19.95 | 19.95 | 6.40% | 22,287,084 |
| Aug 6, 2026 | 18.60 | 19.40 | 18.20 | 18.75 | 18.75 | -2.85% | 12,267,802 |
| Aug 5, 2026 | 19.20 | 19.70 | 18.50 | 19.30 | 19.30 | 1.05% | 14,002,282 |
| Aug 4, 2026 | 17.70 | 19.30 | 17.50 | 19.10 | 19.10 | 5.52% | 10,509,575 |
| Aug 3, 2026 | 17.00 | 18.50 | 16.65 | 18.10 | 18.10 | 2.84% | 9,423,300 |
| Jul 31, 2026 | 18.20 | 18.30 | 16.00 | 17.60 | 17.60 | -8.33% | 12,776,475 |
| Jul 30, 2026 | 18.40 | 19.50 | 18.00 | 19.20 | 19.20 | 8.47% | 8,200,699 |
| Jul 29, 2026 | 18.80 | 20.30 | 17.60 | 17.70 | 17.70 | -5.85% | 11,247,050 |
| Jul 28, 2026 | 18.40 | 19.70 | 17.51 | 18.80 | 18.80 | -4.81% | 10,820,993 |
| Jul 27, 2026 | 18.10 | 20.00 | 18.03 | 19.75 | 19.75 | 14.83% | 12,084,962 |
| Jul 24, 2026 | 17.80 | 17.96 | 16.50 | 17.20 | 17.20 | -4.44% | 8,165,913 |
| Jul 23, 2026 | 19.50 | 19.60 | 17.50 | 18.00 | 18.00 | -12.83% | 9,639,085 |
| Jul 22, 2026 | 20.60 | 21.50 | 19.80 | 20.65 | 20.65 | -3.95% | 10,623,001 |
| Jul 21, 2026 | 21.10 | 22.60 | 20.60 | 21.50 | 21.50 | 8.59% | 13,128,245 |
| Jul 20, 2026 | 18.90 | 20.90 | 18.60 | 19.80 | 19.80 | 6.45% | 11,850,513 |
| Jul 17, 2026 | 17.10 | 19.10 | 16.80 | 18.60 | 18.60 | 1.36% | 7,848,977 |
| Jul 16, 2026 | 19.10 | 19.40 | 18.10 | 18.35 | 18.35 | -7.32% | 7,908,793 |
| Jul 15, 2026 | 20.80 | 21.60 | 19.30 | 19.80 | 19.80 | - | 8,363,754 |
| Jul 14, 2026 | 18.80 | 20.00 | 18.35 | 19.80 | 19.80 | 11.24% | 7,630,853 |
| Jul 13, 2026 | 17.50 | 18.40 | 16.95 | 17.80 | 17.80 | -5.07% | 6,335,305 |
| Jul 10, 2026 | 20.40 | 20.90 | 18.20 | 18.75 | 18.75 | 1.35% | 7,395,634 |
| Jul 9, 2026 | 18.60 | 19.70 | 18.10 | 18.50 | 18.50 | -0.54% | 6,032,555 |
| Jul 8, 2026 | 18.40 | 19.00 | 17.70 | 18.60 | 18.60 | -7.00% | 6,896,207 |
| Jul 7, 2026 | 21.50 | 22.60 | 19.80 | 20.00 | 20.00 | -6.98% | 8,608,948 |
| Jul 6, 2026 | 19.10 | 23.10 | 18.80 | 21.50 | 21.50 | - | 11,179,708 |
| Jul 2, 2026 | 21.10 | 22.80 | 20.20 | 21.50 | 21.50 | 16.22% | 12,200,600 |
| Jul 1, 2026 | 16.40 | 20.50 | 15.98 | 18.50 | 18.50 | 14.20% | 10,352,594 |
| Jun 30, 2026 | 15.95 | 16.70 | 14.80 | 16.20 | 16.20 | -11.96% | 10,282,546 |
| Jun 29, 2026 | 16.00 | 19.10 | 14.90 | 18.40 | 18.40 | 25.17% | 11,602,835 |
| Jun 26, 2026 | 15.15 | 16.79 | 14.60 | 14.70 | 14.70 | -8.13% | 8,586,849 |
| Jun 25, 2026 | 19.90 | 19.90 | 15.80 | 16.00 | 16.00 | -18.78% | 9,594,023 |
| Jun 24, 2026 | 23.60 | 23.80 | 18.80 | 19.70 | 19.70 | -18.60% | 8,901,954 |
| Jun 23, 2026 | 25.30 | 26.10 | 24.00 | 24.20 | 24.20 | -10.37% | 4,336,429 |
| Jun 22, 2026 | 30.40 | 32.35 | 26.00 | 27.00 | 27.00 | -5.59% | 5,678,248 |
| Jun 18, 2026 | 31.50 | 31.50 | 26.17 | 28.60 | 28.60 | -7.44% | 6,705,326 |
| Jun 17, 2026 | 34.50 | 35.69 | 30.80 | 30.90 | 30.90 | -9.91% | 4,207,878 |
| Jun 16, 2026 | 38.10 | 39.70 | 34.20 | 34.30 | 34.30 | -12.50% | 3,654,138 |
| Jun 15, 2026 | 40.60 | 42.20 | 39.00 | 39.20 | 39.20 | 11.36% | 5,270,351 |
| Jun 12, 2026 | 32.80 | 37.90 | 31.60 | 35.20 | 35.20 | 6.02% | 4,072,998 |