T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
4.670
+0.055 (1.19%)
At close: Jun 27, 2025, 4:00 PM
4.560
-0.110 (-2.36%)
Pre-market: Jun 30, 2025, 6:21 AM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.64 | 4.69 | 4.34 | 4.67 | 4.67 | 1.19% | 33,576,606 |
| Jun 26, 2025 | 4.63 | 4.67 | 4.48 | 4.62 | 4.62 | 0.98% | 21,278,459 |
| Jun 25, 2025 | 4.66 | 4.80 | 4.54 | 4.57 | 4.57 | -6.06% | 26,993,199 |
| Jun 24, 2025 | 4.97 | 5.02 | 4.66 | 4.87 | 4.87 | -5.17% | 30,567,382 |
| Jun 23, 2025 | 5.27 | 5.37 | 5.05 | 5.13 | 5.13 | 1.28% | 64,291,252 |
| Jun 20, 2025 | 4.98 | 5.21 | 4.91 | 5.07 | 5.07 | -0.49% | 43,357,177 |
| Jun 18, 2025 | 5.05 | 5.13 | 4.95 | 5.09 | 5.09 | 3.14% | 34,275,695 |
| Jun 17, 2025 | 4.93 | 5.14 | 4.85 | 4.94 | 4.94 | 3.89% | 45,700,840 |
| Jun 16, 2025 | 4.63 | 4.88 | 4.62 | 4.75 | 4.75 | 0.21% | 28,587,982 |
| Jun 13, 2025 | 4.94 | 5.06 | 4.72 | 4.74 | 4.74 | -1.86% | 45,208,789 |
| Jun 12, 2025 | 4.86 | 4.96 | 4.55 | 4.83 | 4.83 | 4.32% | 34,675,743 |
| Jun 11, 2025 | 4.55 | 4.80 | 4.51 | 4.63 | 4.63 | 1.87% | 27,857,397 |
| Jun 10, 2025 | 4.50 | 4.73 | 4.49 | 4.55 | 4.55 | 0.11% | 26,806,692 |
| Jun 9, 2025 | 4.84 | 4.92 | 4.46 | 4.54 | 4.54 | -9.02% | 35,070,413 |
| 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 |