T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
19.26
-5.74 (-22.96%)
At close: Dec 20, 2024, 4:00 PM
18.73
-0.53 (-2.75%)
After-hours: Dec 20, 2024, 7:57 PM EST
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.22 | 26.51 | 19.21 | 19.26 | 19.26 | -22.96% | 21,328,013 |
| Dec 19, 2024 | 20.18 | 25.44 | 19.92 | 25.00 | 25.00 | 14.73% | 19,474,187 |
| Dec 18, 2024 | 18.73 | 23.37 | 18.29 | 21.79 | 21.79 | 17.02% | 13,064,629 |
| Dec 17, 2024 | 16.43 | 18.66 | 16.28 | 18.62 | 18.62 | 10.64% | 9,516,527 |
| Dec 16, 2024 | 15.55 | 17.03 | 14.50 | 16.83 | 16.83 | -0.21% | 17,071,192 |
| Dec 13, 2024 | 17.78 | 18.74 | 16.80 | 16.87 | 16.87 | -7.33% | 47,399,359 |
| Dec 12, 2024 | 16.71 | 18.89 | 16.53 | 18.20 | 18.20 | 8.18% | 59,772,747 |
| Dec 11, 2024 | 19.66 | 19.68 | 16.80 | 16.82 | 16.82 | -17.93% | 69,303,988 |
| Dec 10, 2024 | 21.10 | 23.20 | 20.20 | 20.50 | 20.50 | -5.96% | 12,154,212 |
| Dec 9, 2024 | 19.33 | 22.20 | 18.71 | 21.80 | 21.80 | 14.40% | 20,427,545 |
| Dec 6, 2024 | 19.15 | 20.40 | 18.22 | 19.06 | 19.06 | -4.39% | 30,729,237 |
| Dec 5, 2024 | 15.60 | 20.80 | 14.94 | 19.93 | 19.93 | 8.33% | 49,745,374 |
| Dec 4, 2024 | 21.60 | 23.20 | 18.00 | 18.40 | 18.40 | -16.74% | 18,708,123 |
| Dec 3, 2024 | 23.00 | 23.60 | 20.00 | 22.10 | 22.10 | 4.25% | 14,900,089 |
| Dec 2, 2024 | 20.20 | 22.00 | 19.50 | 21.20 | 21.20 | 2.91% | 13,174,157 |
| Nov 29, 2024 | 18.20 | 21.40 | 17.58 | 20.60 | 20.60 | 0.98% | 23,683,542 |
| Nov 27, 2024 | 21.20 | 23.00 | 19.26 | 20.40 | 20.40 | -20.31% | 22,498,385 |
| Nov 26, 2024 | 22.60 | 27.20 | 20.60 | 25.60 | 25.60 | 25.49% | 26,754,659 |
| Nov 25, 2024 | 17.38 | 22.40 | 17.38 | 20.40 | 20.40 | 7.74% | 28,643,508 |
| Nov 22, 2024 | 21.00 | 22.00 | 15.70 | 18.93 | 18.93 | -11.52% | 40,421,270 |
| Nov 21, 2024 | 12.32 | 23.20 | 12.00 | 21.40 | 21.40 | 31.64% | 71,607,386 |
| Nov 20, 2024 | 17.52 | 17.92 | 13.45 | 16.26 | 16.26 | -19.52% | 20,844,383 |
| Nov 19, 2024 | 26.20 | 27.40 | 18.00 | 20.20 | 20.20 | -25.19% | 7,358,428 |
| Nov 18, 2024 | 35.30 | 36.59 | 26.20 | 27.00 | 27.00 | -25.41% | 4,843,199 |
| Nov 15, 2024 | 37.00 | 40.40 | 34.00 | 36.20 | 36.20 | -7.65% | 2,647,946 |
| Nov 14, 2024 | 35.60 | 41.60 | 34.60 | 39.20 | 39.20 | - | 3,431,861 |
| Nov 13, 2024 | 32.20 | 40.40 | 29.00 | 39.20 | 39.20 | 15.98% | 5,743,442 |
| Nov 12, 2024 | 39.00 | 41.00 | 33.20 | 33.80 | 33.80 | -10.82% | 3,842,814 |
| Nov 11, 2024 | 62.60 | 64.58 | 31.30 | 37.90 | 37.90 | -51.03% | 3,032,452 |
| Nov 8, 2024 | 75.40 | 82.00 | 72.62 | 77.40 | 77.40 | 0.39% | 706,917 |
| Nov 7, 2024 | 87.00 | 89.40 | 70.80 | 77.10 | 77.10 | -10.35% | 859,446 |
| Nov 6, 2024 | 84.10 | 101.58 | 83.40 | 86.00 | 86.00 | -26.68% | 791,815 |
| Nov 5, 2024 | 111.40 | 120.00 | 100.40 | 117.30 | 117.30 | -4.48% | 549,351 |
| Nov 4, 2024 | 119.20 | 124.80 | 114.00 | 122.80 | 122.80 | 6.04% | 390,307 |
| Nov 1, 2024 | 102.80 | 119.00 | 94.03 | 115.80 | 115.80 | 11.99% | 788,571 |
| Oct 31, 2024 | 98.00 | 109.40 | 96.80 | 103.40 | 103.40 | 2.27% | 860,418 |
| Oct 30, 2024 | 101.60 | 107.20 | 95.02 | 101.10 | 101.10 | 8.36% | 771,918 |
| Oct 29, 2024 | 89.20 | 98.60 | 86.60 | 93.30 | 93.30 | -2.61% | 723,189 |
| Oct 28, 2024 | 106.00 | 107.40 | 91.80 | 95.80 | 95.80 | -17.63% | 425,895 |
| Oct 25, 2024 | 115.00 | 122.40 | 105.80 | 116.30 | 116.30 | -0.43% | 417,359 |
| Oct 24, 2024 | 136.20 | 139.00 | 116.00 | 116.80 | 116.80 | -19.11% | 306,355 |
| Oct 23, 2024 | 143.60 | 155.60 | 133.60 | 144.40 | 144.40 | 5.09% | 222,912 |
| Oct 22, 2024 | 141.60 | 146.60 | 135.40 | 137.40 | 137.40 | -0.58% | 142,216 |
| Oct 21, 2024 | 144.80 | 152.00 | 132.60 | 138.20 | 138.20 | -3.36% | 197,448 |
| Oct 18, 2024 | 177.00 | 178.00 | 137.20 | 143.00 | 143.00 | -22.45% | 228,618 |
| Oct 17, 2024 | 185.00 | 199.40 | 175.00 | 184.40 | 184.40 | 0.44% | 111,776 |
| Oct 16, 2024 | 172.40 | 188.20 | 171.60 | 183.60 | 183.60 | 0.22% | 106,832 |
| Oct 15, 2024 | 162.80 | 191.00 | 155.20 | 183.20 | 183.20 | 7.64% | 208,871 |
| Oct 14, 2024 | 138.40 | 171.20 | 134.21 | 170.20 | 170.20 | 9.38% | 237,398 |
| Oct 11, 2024 | 215.40 | 217.20 | 155.40 | 155.60 | 155.60 | -31.51% | 202,281 |
| Oct 10, 2024 | 206.80 | 239.90 | 206.80 | 227.20 | 227.20 | 5.67% | 75,741 |
| Oct 9, 2024 | 214.20 | 222.80 | 195.40 | 215.00 | 215.00 | 3.07% | 97,531 |
| Oct 8, 2024 | 222.80 | 226.45 | 193.20 | 208.60 | 208.60 | -6.46% | 82,839 |
| Oct 7, 2024 | 240.60 | 242.80 | 207.20 | 223.00 | 223.00 | -10.80% | 78,515 |
| Oct 4, 2024 | 286.00 | 294.80 | 250.00 | 250.00 | 250.00 | -15.71% | 23,901 |
| Oct 3, 2024 | 298.40 | 317.00 | 290.43 | 296.60 | 296.60 | 1.09% | 7,235 |
| Oct 2, 2024 | 308.60 | 311.60 | 260.00 | 293.40 | 293.40 | -2.13% | 22,873 |
| Oct 1, 2024 | 279.80 | 317.40 | 277.60 | 299.80 | 299.80 | 7.00% | 23,813 |
| Sep 30, 2024 | 279.60 | 283.20 | 260.00 | 280.20 | 280.20 | 9.88% | 22,408 |
| Sep 27, 2024 | 282.00 | 283.20 | 246.80 | 255.00 | 255.00 | -13.91% | 19,877 |
| Sep 26, 2024 | 333.80 | 339.20 | 287.60 | 296.20 | 296.20 | -17.81% | 7,111 |
| Sep 25, 2024 | 359.20 | 362.00 | 334.20 | 360.39 | 360.39 | 2.37% | 2,446 |
| Sep 24, 2024 | 367.80 | 380.40 | 351.20 | 352.06 | 352.06 | -5.46% | 1,927 |
| Sep 23, 2024 | 385.00 | 397.00 | 363.42 | 372.40 | 372.40 | -7.36% | 917 |
| Sep 20, 2024 | 405.60 | 416.00 | 391.60 | 402.00 | 402.00 | 0.39% | 4,854 |
| Sep 19, 2024 | 429.40 | 435.60 | 375.80 | 400.43 | 400.43 | -18.12% | 1,634 |