T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
5.07
-0.27 (-5.06%)
At close: Sep 5, 2025, 4:00 PM
5.07
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

MSTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.085.595.045.07--5.06%36,345,587
Sep 4, 20255.285.665.195.345.341.52%33,291,137
Sep 3, 20254.915.344.855.265.266.48%25,651,982
Sep 2, 20255.155.254.724.944.94-4.17%39,395,632
Aug 29, 20255.155.215.005.165.162.49%29,018,351
Aug 28, 20254.825.104.765.035.031.93%27,336,248
Aug 27, 20254.764.944.684.944.945.67%31,880,432
Aug 26, 20254.965.004.674.674.67-5.08%25,501,395
Aug 25, 20254.895.034.714.924.928.13%29,373,469
Aug 22, 20255.245.324.514.554.55-11.82%43,617,067
Aug 21, 20255.115.255.005.165.163.72%35,078,133
Aug 20, 20255.115.564.944.984.98-4.60%46,209,172
Aug 19, 20254.555.304.525.225.2214.87%56,431,569
Aug 18, 20254.624.684.444.544.541.79%38,379,708
Aug 15, 20254.334.624.314.464.463.48%46,882,439
Aug 14, 20254.184.484.154.314.319.39%59,746,418
Aug 13, 20253.834.103.803.943.941.55%50,599,272
Aug 12, 20253.763.973.753.883.883.19%42,441,856
Aug 11, 20253.703.803.503.763.76-2.84%54,098,949
Aug 8, 20253.833.993.613.873.873.48%43,982,938
Aug 7, 20254.034.063.653.743.74-9.77%59,349,577
Aug 6, 20254.344.384.124.154.15-4.05%31,929,165
Aug 5, 20254.164.374.064.324.326.80%42,792,468
Aug 4, 20254.454.634.024.054.05-12.16%52,387,172
Aug 1, 20254.144.634.104.614.6118.08%55,462,668
Jul 31, 20253.974.023.743.903.90-4.06%40,617,119
Jul 30, 20254.044.123.874.074.07-0.12%31,183,083
Jul 29, 20253.844.153.844.074.074.63%34,442,985
Jul 28, 20253.653.903.653.893.890.91%34,158,576
Jul 25, 20253.863.923.763.863.864.33%32,315,815
Jul 24, 20253.713.863.603.703.70-0.94%34,089,297
Jul 23, 20253.553.853.553.733.736.42%54,776,233
Jul 22, 20253.473.723.393.513.51-0.28%48,796,697
Jul 21, 20253.453.543.333.523.52-1.26%57,580,131
Jul 18, 20253.163.583.133.563.5612.66%45,391,627
Jul 17, 20253.173.233.113.163.161.44%25,720,837
Jul 16, 20253.203.263.093.123.12-5.89%43,325,303
Jul 15, 20253.293.333.113.313.313.92%42,671,695
Jul 14, 20253.263.363.103.193.19-7.41%70,837,905
Jul 11, 20253.513.653.383.443.44-6.27%40,054,711
Jul 10, 20253.833.863.663.673.67-3.04%38,991,962
Jul 9, 20254.074.203.773.793.79-9.45%39,015,752
Jul 8, 20254.114.264.074.184.18-0.48%22,185,811
Jul 7, 20254.074.204.014.204.204.09%29,325,958
Jul 3, 20254.104.113.834.044.04-0.86%43,109,981
Jul 2, 20254.564.654.004.074.07-15.56%50,001,572
Jul 1, 20254.344.834.324.824.8215.31%36,132,799
Jun 30, 20254.544.664.114.184.18-10.49%42,154,226
Jun 27, 20254.644.694.344.674.671.19%33,576,606
Jun 26, 20254.634.674.484.624.620.98%21,278,459