T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
6.03
-0.18 (-2.90%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.95 | 6.16 | 5.89 | 6.03 | 6.03 | -2.90% | 15,255,606 |
| Oct 23, 2025 | 6.18 | 6.49 | 6.02 | 6.21 | 6.21 | -2.82% | 15,420,920 |
| Oct 22, 2025 | 5.93 | 6.55 | 5.77 | 6.39 | 6.39 | 13.90% | 21,294,246 |
| Oct 21, 2025 | 5.92 | 6.02 | 5.46 | 5.61 | 5.61 | -3.61% | 18,198,739 |
| Oct 20, 2025 | 5.79 | 5.91 | 5.43 | 5.82 | 5.82 | -4.43% | 16,907,282 |
| Oct 17, 2025 | 6.57 | 6.59 | 5.97 | 6.09 | 6.09 | -4.40% | 25,253,142 |
| Oct 16, 2025 | 5.74 | 6.44 | 5.68 | 6.37 | 6.37 | 8.70% | 27,190,724 |
| Oct 15, 2025 | 5.61 | 5.94 | 5.41 | 5.86 | 5.86 | 2.81% | 13,407,835 |
| Oct 14, 2025 | 5.71 | 5.83 | 5.31 | 5.70 | 5.70 | 9.20% | 20,139,265 |
| Oct 13, 2025 | 5.55 | 5.77 | 5.20 | 5.22 | 5.22 | -6.95% | 22,929,134 |
| Oct 10, 2025 | 5.04 | 5.66 | 5.03 | 5.61 | 5.61 | 9.57% | 32,108,021 |
| Oct 9, 2025 | 4.93 | 5.18 | 4.87 | 5.12 | 5.12 | 6.11% | 19,438,059 |
| Oct 8, 2025 | 4.66 | 5.07 | 4.66 | 4.83 | 4.83 | -1.23% | 24,772,937 |
| Oct 7, 2025 | 4.18 | 4.89 | 4.18 | 4.89 | 4.89 | 17.15% | 29,204,577 |
| Oct 6, 2025 | 4.08 | 4.29 | 4.03 | 4.17 | 4.17 | -4.14% | 18,292,561 |
| Oct 3, 2025 | 4.39 | 4.54 | 4.20 | 4.35 | 4.35 | 0.23% | 20,232,175 |
| Oct 2, 2025 | 4.45 | 4.66 | 4.33 | 4.34 | 4.34 | -8.05% | 22,222,314 |
| Oct 1, 2025 | 4.95 | 4.96 | 4.56 | 4.72 | 4.72 | -10.27% | 22,659,475 |
| Sep 30, 2025 | 5.32 | 5.46 | 5.20 | 5.26 | 5.26 | 2.73% | 15,633,607 |
| Sep 29, 2025 | 5.58 | 5.70 | 5.08 | 5.12 | 5.12 | -11.11% | 25,484,614 |
| Sep 26, 2025 | 6.08 | 6.24 | 5.75 | 5.76 | 5.76 | -5.88% | 29,168,345 |
| Sep 25, 2025 | 5.60 | 6.40 | 5.59 | 6.12 | 6.12 | 14.18% | 33,521,781 |
| Sep 24, 2025 | 5.14 | 5.38 | 4.94 | 5.36 | 5.36 | 2.58% | 14,822,626 |
| Sep 23, 2025 | 4.95 | 5.23 | 4.90 | 5.23 | 5.23 | 4.60% | 14,023,719 |
| Sep 22, 2025 | 4.96 | 5.18 | 4.83 | 5.00 | 5.00 | 5.16% | 18,086,330 |
| Sep 19, 2025 | 4.66 | 4.95 | 4.53 | 4.75 | 4.75 | 2.81% | 16,218,040 |
| Sep 18, 2025 | 5.06 | 5.09 | 4.35 | 4.62 | 4.62 | -12.00% | 29,151,538 |
| Sep 17, 2025 | 5.09 | 5.44 | 4.93 | 5.25 | 5.25 | 3.35% | 18,115,042 |
| Sep 16, 2025 | 5.29 | 5.42 | 5.07 | 5.08 | 5.08 | -4.51% | 19,397,478 |
| Sep 15, 2025 | 5.26 | 5.55 | 5.22 | 5.32 | 5.32 | 2.21% | 16,208,270 |
| Sep 12, 2025 | 5.29 | 5.33 | 5.05 | 5.21 | 5.21 | -3.07% | 28,733,717 |
| Sep 11, 2025 | 5.36 | 5.49 | 5.26 | 5.37 | 5.37 | 0.09% | 24,914,518 |
| Sep 10, 2025 | 5.17 | 5.52 | 4.93 | 5.37 | 5.37 | 1.13% | 27,470,809 |
| Sep 9, 2025 | 5.25 | 5.44 | 5.19 | 5.31 | 5.31 | 0.86% | 19,882,399 |
| Sep 8, 2025 | 5.30 | 5.50 | 5.16 | 5.26 | 5.26 | 3.75% | 28,283,197 |
| Sep 5, 2025 | 5.08 | 5.59 | 5.04 | 5.07 | 5.07 | -5.06% | 37,657,438 |
| Sep 4, 2025 | 5.28 | 5.66 | 5.19 | 5.34 | 5.34 | 1.52% | 33,291,137 |
| Sep 3, 2025 | 4.91 | 5.34 | 4.85 | 5.26 | 5.26 | 6.48% | 25,651,982 |
| Sep 2, 2025 | 5.15 | 5.25 | 4.72 | 4.94 | 4.94 | -4.17% | 39,395,632 |
| Aug 29, 2025 | 5.15 | 5.21 | 5.00 | 5.16 | 5.16 | 2.49% | 29,018,351 |
| Aug 28, 2025 | 4.82 | 5.10 | 4.76 | 5.03 | 5.03 | 1.93% | 27,336,248 |
| Aug 27, 2025 | 4.76 | 4.94 | 4.68 | 4.94 | 4.94 | 5.67% | 31,880,432 |
| Aug 26, 2025 | 4.96 | 5.00 | 4.67 | 4.67 | 4.67 | -5.08% | 25,501,395 |
| Aug 25, 2025 | 4.89 | 5.03 | 4.71 | 4.92 | 4.92 | 8.13% | 29,373,469 |
| Aug 22, 2025 | 5.24 | 5.32 | 4.51 | 4.55 | 4.55 | -11.82% | 43,617,067 |
| Aug 21, 2025 | 5.11 | 5.25 | 5.00 | 5.16 | 5.16 | 3.72% | 35,078,133 |
| Aug 20, 2025 | 5.11 | 5.56 | 4.94 | 4.98 | 4.98 | -4.60% | 46,209,172 |
| Aug 19, 2025 | 4.55 | 5.30 | 4.52 | 5.22 | 5.22 | 14.87% | 56,431,569 |
| Aug 18, 2025 | 4.62 | 4.68 | 4.44 | 4.54 | 4.54 | 1.79% | 38,379,708 |
| Aug 15, 2025 | 4.33 | 4.62 | 4.31 | 4.46 | 4.46 | 3.48% | 46,882,439 |