T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
4.990
-0.160 (-3.11%)
At close: Jun 6, 2025, 4:00 PM
4.930
-0.060 (-1.20%)
After-hours: Jun 6, 2025, 8:00 PM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.92 | 5.14 | 4.83 | 4.99 | 4.99 | -3.11% | 33,226,082 |
| Jun 5, 2025 | 4.78 | 5.28 | 4.73 | 5.15 | 5.15 | 4.89% | 42,155,642 |
| Jun 4, 2025 | 4.74 | 4.98 | 4.72 | 4.91 | 4.91 | 4.69% | 30,899,582 |
| Jun 3, 2025 | 4.91 | 5.13 | 4.60 | 4.69 | 4.69 | -8.04% | 40,684,472 |
| Jun 2, 2025 | 5.24 | 5.25 | 4.94 | 5.10 | 5.10 | -1.73% | 23,735,953 |
| May 30, 2025 | 5.19 | 5.48 | 5.11 | 5.19 | 5.19 | 0.78% | 35,460,027 |
| May 29, 2025 | 5.18 | 5.40 | 5.06 | 5.15 | 5.15 | -3.56% | 41,924,602 |
| May 28, 2025 | 5.24 | 5.51 | 5.17 | 5.34 | 5.34 | 4.50% | 38,164,120 |
| May 27, 2025 | 4.88 | 5.36 | 4.88 | 5.11 | 5.11 | -1.73% | 47,331,641 |
| May 23, 2025 | 4.71 | 5.25 | 4.70 | 5.20 | 5.20 | 15.30% | 59,653,907 |
| May 22, 2025 | 4.23 | 4.53 | 3.95 | 4.51 | 4.51 | 1.23% | 46,854,789 |
| May 21, 2025 | 4.20 | 4.60 | 4.04 | 4.46 | 4.46 | 7.09% | 54,595,967 |
| May 20, 2025 | 4.25 | 4.39 | 4.15 | 4.16 | 4.16 | -1.89% | 32,989,425 |
| May 19, 2025 | 4.73 | 4.73 | 4.22 | 4.24 | 4.24 | -6.92% | 43,393,437 |
| May 16, 2025 | 4.56 | 4.81 | 4.39 | 4.56 | 4.56 | -1.30% | 39,356,829 |
| May 15, 2025 | 4.34 | 4.68 | 4.25 | 4.62 | 4.62 | 9.36% | 46,191,870 |
| May 14, 2025 | 4.16 | 4.35 | 4.04 | 4.22 | 4.22 | 2.30% | 35,084,730 |
| May 13, 2025 | 4.32 | 4.52 | 4.10 | 4.13 | 4.13 | -8.23% | 51,383,914 |
| May 12, 2025 | 4.17 | 4.59 | 4.14 | 4.50 | 4.50 | 5.39% | 70,504,988 |
| May 9, 2025 | 4.20 | 4.47 | 3.98 | 4.27 | 4.27 | -0.58% | 46,318,969 |
| May 8, 2025 | 4.47 | 4.55 | 4.09 | 4.29 | 4.29 | -11.55% | 79,041,040 |
| May 7, 2025 | 4.81 | 4.96 | 4.75 | 4.85 | 4.85 | -3.67% | 28,127,582 |
| May 6, 2025 | 5.23 | 5.24 | 4.98 | 5.04 | 5.04 | 0.30% | 41,053,049 |
| May 5, 2025 | 5.10 | 5.31 | 4.88 | 5.02 | 5.02 | 4.15% | 43,684,930 |
| May 2, 2025 | 4.86 | 5.00 | 4.63 | 4.82 | 4.82 | -6.41% | 43,058,677 |
| May 1, 2025 | 4.87 | 5.18 | 4.56 | 5.15 | 5.15 | -1.15% | 62,450,357 |
| Apr 30, 2025 | 5.40 | 5.69 | 5.10 | 5.21 | 5.21 | 0.77% | 51,775,125 |
| Apr 29, 2025 | 5.56 | 5.62 | 5.10 | 5.17 | 5.17 | -6.68% | 40,321,874 |
| Apr 28, 2025 | 5.40 | 5.98 | 5.40 | 5.54 | 5.54 | - | 45,750,187 |
| Apr 25, 2025 | 6.10 | 6.10 | 5.40 | 5.54 | 5.54 | -10.86% | 46,667,306 |
| Apr 24, 2025 | 6.42 | 6.48 | 6.19 | 6.22 | 6.22 | -2.59% | 26,886,669 |
| Apr 23, 2025 | 6.03 | 6.64 | 6.02 | 6.38 | 6.38 | -1.54% | 41,992,466 |
| Apr 22, 2025 | 7.19 | 7.27 | 6.22 | 6.48 | 6.48 | -15.84% | 62,582,725 |
| Apr 21, 2025 | 7.34 | 8.14 | 7.07 | 7.70 | 7.70 | -0.52% | 35,455,344 |
| Apr 17, 2025 | 7.95 | 8.31 | 7.60 | 7.74 | 7.74 | -3.25% | 26,085,098 |
| Apr 16, 2025 | 8.34 | 8.43 | 7.69 | 8.00 | 8.00 | -1.23% | 41,914,775 |
| Apr 15, 2025 | 8.02 | 8.29 | 7.63 | 8.10 | 8.10 | 0.37% | 30,565,439 |
| Apr 14, 2025 | 8.16 | 8.72 | 7.88 | 8.07 | 8.07 | -7.56% | 39,104,962 |
| Apr 11, 2025 | 10.29 | 10.60 | 8.40 | 8.73 | 8.73 | -19.17% | 38,198,961 |
| Apr 10, 2025 | 10.20 | 11.67 | 9.93 | 10.80 | 10.80 | 13.09% | 41,771,774 |
| Apr 9, 2025 | 17.92 | 18.00 | 8.60 | 9.55 | 9.55 | -48.49% | 55,431,052 |
| Apr 8, 2025 | 14.02 | 18.82 | 13.54 | 18.54 | 18.54 | 22.38% | 29,466,926 |
| Apr 7, 2025 | 15.81 | 16.55 | 12.55 | 15.15 | 15.15 | 16.90% | 35,783,512 |
| Apr 4, 2025 | 13.77 | 15.76 | 12.38 | 12.96 | 12.96 | -7.63% | 42,430,772 |
| Apr 3, 2025 | 13.68 | 14.56 | 12.80 | 14.03 | 14.03 | 19.10% | 33,745,484 |
| Apr 2, 2025 | 12.96 | 13.05 | 11.25 | 11.78 | 11.78 | -4.38% | 39,981,736 |
| Apr 1, 2025 | 13.64 | 14.78 | 12.18 | 12.32 | 12.32 | -12.19% | 32,582,801 |
| Mar 31, 2025 | 14.58 | 15.56 | 13.42 | 14.03 | 14.03 | 0.79% | 35,980,477 |
| Mar 28, 2025 | 11.89 | 13.96 | 11.74 | 13.92 | 13.92 | 21.15% | 30,406,657 |
| Mar 27, 2025 | 11.61 | 11.93 | 10.88 | 11.49 | 11.49 | 3.05% | 25,376,049 |