T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
0.920
+0.107 (13.19%)
Nov 21, 2024, 10:44 AM EST - Market open
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.88 | 0.90 | 0.67 | 0.81 | 0.81 | -19.52% | 416,887,679 |
| Nov 19, 2024 | 1.31 | 1.37 | 0.90 | 1.01 | 1.01 | -25.19% | 147,168,564 |
| Nov 18, 2024 | 1.77 | 1.83 | 1.31 | 1.35 | 1.35 | -25.41% | 96,863,983 |
| Nov 15, 2024 | 1.85 | 2.02 | 1.70 | 1.81 | 1.81 | -7.65% | 52,958,921 |
| Nov 14, 2024 | 1.78 | 2.08 | 1.73 | 1.96 | 1.96 | - | 68,637,223 |
| Nov 13, 2024 | 1.61 | 2.02 | 1.45 | 1.96 | 1.96 | 15.98% | 114,868,848 |
| Nov 12, 2024 | 1.95 | 2.05 | 1.66 | 1.69 | 1.69 | -10.82% | 76,856,281 |
| Nov 11, 2024 | 3.13 | 3.23 | 1.57 | 1.90 | 1.90 | -51.03% | 60,649,054 |
| Nov 8, 2024 | 3.77 | 4.10 | 3.63 | 3.87 | 3.87 | 0.39% | 14,138,347 |
| Nov 7, 2024 | 4.35 | 4.47 | 3.54 | 3.86 | 3.86 | -10.35% | 17,188,934 |
| Nov 6, 2024 | 4.21 | 5.08 | 4.17 | 4.30 | 4.30 | -26.68% | 15,836,317 |
| Nov 5, 2024 | 5.57 | 6.00 | 5.02 | 5.87 | 5.87 | -4.48% | 10,987,025 |
| Nov 4, 2024 | 5.96 | 6.24 | 5.70 | 6.14 | 6.14 | 6.04% | 7,806,152 |
| Nov 1, 2024 | 5.14 | 5.95 | 4.70 | 5.79 | 5.79 | 11.99% | 15,771,425 |
| Oct 31, 2024 | 4.90 | 5.47 | 4.84 | 5.17 | 5.17 | 2.27% | 17,208,365 |
| Oct 30, 2024 | 5.08 | 5.36 | 4.75 | 5.06 | 5.06 | 8.36% | 15,438,365 |
| Oct 29, 2024 | 4.46 | 4.93 | 4.33 | 4.67 | 4.67 | -2.61% | 14,463,785 |
| Oct 28, 2024 | 5.30 | 5.37 | 4.59 | 4.79 | 4.79 | -17.63% | 8,517,902 |
| Oct 25, 2024 | 5.75 | 6.12 | 5.29 | 5.82 | 5.82 | -0.43% | 8,347,181 |
| Oct 24, 2024 | 6.81 | 6.95 | 5.80 | 5.84 | 5.84 | -19.11% | 6,127,105 |
| Oct 23, 2024 | 7.18 | 7.78 | 6.68 | 7.22 | 7.22 | 5.09% | 4,458,244 |
| Oct 22, 2024 | 7.08 | 7.33 | 6.77 | 6.87 | 6.87 | -0.58% | 2,844,337 |
| Oct 21, 2024 | 7.24 | 7.60 | 6.63 | 6.91 | 6.91 | -3.36% | 3,948,978 |
| Oct 18, 2024 | 8.85 | 8.90 | 6.86 | 7.15 | 7.15 | -22.45% | 4,572,362 |
| Oct 17, 2024 | 9.25 | 9.97 | 8.75 | 9.22 | 9.22 | 0.44% | 2,235,520 |
| Oct 16, 2024 | 8.62 | 9.41 | 8.58 | 9.18 | 9.18 | 0.22% | 2,136,649 |
| Oct 15, 2024 | 8.14 | 9.55 | 7.76 | 9.16 | 9.16 | 7.64% | 4,177,439 |
| Oct 14, 2024 | 6.92 | 8.56 | 6.71 | 8.51 | 8.51 | 9.38% | 4,747,969 |
| Oct 11, 2024 | 10.77 | 10.86 | 7.77 | 7.78 | 7.78 | -31.51% | 4,045,623 |
| Oct 10, 2024 | 10.34 | 12.00 | 10.34 | 11.36 | 11.36 | 5.67% | 1,514,833 |
| Oct 9, 2024 | 10.71 | 11.14 | 9.77 | 10.75 | 10.75 | 3.07% | 1,950,632 |
| Oct 8, 2024 | 11.14 | 11.32 | 9.66 | 10.43 | 10.43 | -6.46% | 1,656,799 |
| Oct 7, 2024 | 12.03 | 12.14 | 10.36 | 11.15 | 11.15 | -10.80% | 1,570,319 |
| Oct 4, 2024 | 14.30 | 14.74 | 12.50 | 12.50 | 12.50 | -15.71% | 478,022 |
| Oct 3, 2024 | 14.92 | 15.85 | 14.52 | 14.83 | 14.83 | 1.09% | 144,717 |
| Oct 2, 2024 | 15.43 | 15.58 | 13.00 | 14.67 | 14.67 | -2.13% | 457,470 |
| Oct 1, 2024 | 13.99 | 15.87 | 13.88 | 14.99 | 14.99 | 7.00% | 476,275 |
| Sep 30, 2024 | 13.98 | 14.16 | 13.00 | 14.01 | 14.01 | 9.88% | 448,173 |
| Sep 27, 2024 | 14.10 | 14.16 | 12.34 | 12.75 | 12.75 | -13.91% | 397,550 |
| Sep 26, 2024 | 16.69 | 16.96 | 14.38 | 14.81 | 14.81 | -17.81% | 142,235 |
| Sep 25, 2024 | 17.96 | 18.10 | 16.71 | 18.02 | 18.02 | 2.37% | 48,937 |
| Sep 24, 2024 | 18.39 | 19.02 | 17.56 | 17.60 | 17.60 | -5.46% | 38,554 |
| Sep 23, 2024 | 19.25 | 19.85 | 18.17 | 18.62 | 18.62 | -7.36% | 18,353 |
| Sep 20, 2024 | 20.28 | 20.80 | 19.58 | 20.10 | 20.10 | 0.39% | 97,081 |
| Sep 19, 2024 | 21.47 | 21.78 | 18.79 | 20.02 | 20.02 | -18.12% | 32,684 |