Skip to main content
T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
6.34
-0.14 (-2.16%)
At close: Apr 23, 2025, 4:00 PM
6.36
+0.02 (0.32%)
After-hours: Apr 23, 2025, 7:59 PM EDT

MSTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.036.646.026.386.38-1.54%41,473,513
Apr 22, 20257.197.276.226.486.48-15.84%62,582,725
Apr 21, 20257.348.147.077.707.70-0.52%35,455,344
Apr 17, 20257.958.317.607.747.74-3.25%26,085,098
Apr 16, 20258.348.437.698.008.00-1.23%41,914,775
Apr 15, 20258.028.297.638.108.100.37%30,565,439
Apr 14, 20258.168.727.888.078.07-7.56%39,104,962
Apr 11, 202510.2910.608.408.738.73-19.17%38,198,961
Apr 10, 202510.2011.679.9310.8010.8013.09%41,771,774
Apr 9, 202517.9218.008.609.559.55-48.49%55,431,052
Apr 8, 202514.0218.8213.5418.5418.5422.38%29,466,926
Apr 7, 202515.8116.5512.5515.1515.1516.90%35,783,512
Apr 4, 202513.7715.7612.3812.9612.96-7.63%42,430,772
Apr 3, 202513.6814.5612.8014.0314.0319.10%33,745,484
Apr 2, 202512.9613.0511.2511.7811.78-4.38%39,981,736
Apr 1, 202513.6414.7812.1812.3212.32-12.19%32,582,801
Mar 31, 202514.5815.5613.4214.0314.030.79%35,980,477
Mar 28, 202511.8913.9611.7413.9213.9221.15%30,406,657
Mar 27, 202511.6111.9310.8811.4911.493.05%25,376,049
Mar 26, 202510.7111.7410.4911.1511.157.11%27,610,945
Mar 25, 202510.9211.2010.3010.4110.41-3.97%23,303,773
Mar 24, 202512.5012.9810.7310.8410.84-20.70%30,686,366
Mar 21, 202514.3914.6613.4713.6713.67-1.01%17,879,187
Mar 20, 202514.1714.6013.2113.8113.810.73%27,525,627
Mar 19, 202515.1615.6113.1213.7113.71-14.42%28,361,246
Mar 18, 202516.0517.1215.2616.0216.027.44%25,987,258
Mar 17, 202515.0516.1714.6914.9114.911.43%21,169,841
Mar 14, 202518.2218.3314.4714.7014.70-25.49%33,331,094
Mar 13, 202519.8521.2018.7019.7319.73-0.50%22,224,661
Mar 12, 202519.5222.0918.8119.8319.83-2.22%21,552,295
Mar 11, 202523.3626.1719.7020.2820.28-17.63%31,285,858
Mar 10, 202520.8925.5720.3924.6224.6233.08%35,352,650
Mar 7, 202517.2319.0815.9418.5018.5011.51%33,748,019
Mar 6, 202517.2517.8614.8716.5916.592.41%39,980,433
Mar 5, 202520.9021.9415.8216.2016.20-24.51%33,970,067
Mar 4, 202528.8329.4817.6221.4621.46-18.84%33,553,283
Mar 3, 202518.0427.4817.7626.4426.443.08%29,271,900
Feb 28, 202529.8231.4525.1625.6525.65-12.87%19,011,221
Feb 27, 202524.2929.5323.5029.4429.4418.04%14,745,904
Feb 26, 202529.0729.3724.8024.9424.94-10.71%21,322,751
Feb 25, 202525.0629.0524.7427.9327.9323.04%26,897,481
Feb 24, 202519.8623.5919.8522.7022.7011.27%15,633,583
Feb 21, 202517.3120.4617.2020.4020.4014.74%10,832,771
Feb 20, 202517.7818.8017.3017.7817.78-3.00%6,068,350
Feb 19, 202516.4718.5216.2118.3318.339.04%7,691,605
Feb 18, 202516.5517.5316.2116.8116.812.00%8,616,693
Feb 14, 202517.8118.0015.7116.4816.48-7.78%10,576,616
Feb 13, 202517.8618.7017.2917.8717.871.19%7,550,307
Feb 12, 202519.0019.1817.2217.6617.66-4.59%10,848,040
Feb 11, 202517.2918.6216.6218.5118.518.63%8,979,859