T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
13.92
+2.43 (21.15%)
At close: Mar 28, 2025, 4:00 PM
13.77
-0.15 (-1.08%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.71 | 11.74 | 10.49 | 11.15 | 11.15 | 7.11% | 27,610,945 |
| Mar 25, 2025 | 10.92 | 11.20 | 10.30 | 10.41 | 10.41 | -3.97% | 23,303,773 |
| Mar 24, 2025 | 12.50 | 12.98 | 10.73 | 10.84 | 10.84 | -20.70% | 30,686,366 |
| Mar 21, 2025 | 14.39 | 14.66 | 13.47 | 13.67 | 13.67 | -1.01% | 17,879,187 |
| Mar 20, 2025 | 14.17 | 14.60 | 13.21 | 13.81 | 13.81 | 0.73% | 27,525,627 |
| Mar 19, 2025 | 15.16 | 15.61 | 13.12 | 13.71 | 13.71 | -14.42% | 28,361,246 |
| Mar 18, 2025 | 16.05 | 17.12 | 15.26 | 16.02 | 16.02 | 7.44% | 25,987,258 |
| Mar 17, 2025 | 15.05 | 16.17 | 14.69 | 14.91 | 14.91 | 1.43% | 21,169,841 |
| Mar 14, 2025 | 18.22 | 18.33 | 14.47 | 14.70 | 14.70 | -25.49% | 33,331,094 |
| Mar 13, 2025 | 19.85 | 21.20 | 18.70 | 19.73 | 19.73 | -0.50% | 22,224,661 |
| Mar 12, 2025 | 19.52 | 22.09 | 18.81 | 19.83 | 19.83 | -2.22% | 21,552,295 |
| Mar 11, 2025 | 23.36 | 26.17 | 19.70 | 20.28 | 20.28 | -17.63% | 31,285,858 |
| Mar 10, 2025 | 20.89 | 25.57 | 20.39 | 24.62 | 24.62 | 33.08% | 35,352,650 |
| Mar 7, 2025 | 17.23 | 19.08 | 15.94 | 18.50 | 18.50 | 11.51% | 33,748,019 |
| Mar 6, 2025 | 17.25 | 17.86 | 14.87 | 16.59 | 16.59 | 2.41% | 39,980,433 |
| Mar 5, 2025 | 20.90 | 21.94 | 15.82 | 16.20 | 16.20 | -24.51% | 33,970,067 |
| Mar 4, 2025 | 28.83 | 29.48 | 17.62 | 21.46 | 21.46 | -18.84% | 33,553,283 |
| Mar 3, 2025 | 18.04 | 27.48 | 17.76 | 26.44 | 26.44 | 3.08% | 29,271,900 |
| Feb 28, 2025 | 29.82 | 31.45 | 25.16 | 25.65 | 25.65 | -12.87% | 19,011,221 |
| Feb 27, 2025 | 24.29 | 29.53 | 23.50 | 29.44 | 29.44 | 18.04% | 14,745,904 |
| Feb 26, 2025 | 29.07 | 29.37 | 24.80 | 24.94 | 24.94 | -10.71% | 21,322,751 |
| Feb 25, 2025 | 25.06 | 29.05 | 24.74 | 27.93 | 27.93 | 23.04% | 26,897,481 |
| Feb 24, 2025 | 19.86 | 23.59 | 19.85 | 22.70 | 22.70 | 11.27% | 15,633,583 |
| Feb 21, 2025 | 17.31 | 20.46 | 17.20 | 20.40 | 20.40 | 14.74% | 10,832,771 |
| Feb 20, 2025 | 17.78 | 18.80 | 17.30 | 17.78 | 17.78 | -3.00% | 6,068,350 |
| Feb 19, 2025 | 16.47 | 18.52 | 16.21 | 18.33 | 18.33 | 9.04% | 7,691,605 |
| Feb 18, 2025 | 16.55 | 17.53 | 16.21 | 16.81 | 16.81 | 2.00% | 8,616,693 |
| Feb 14, 2025 | 17.81 | 18.00 | 15.71 | 16.48 | 16.48 | -7.78% | 10,576,616 |
| Feb 13, 2025 | 17.86 | 18.70 | 17.29 | 17.87 | 17.87 | 1.19% | 7,550,307 |
| Feb 12, 2025 | 19.00 | 19.18 | 17.22 | 17.66 | 17.66 | -4.59% | 10,848,040 |
| Feb 11, 2025 | 17.29 | 18.62 | 16.62 | 18.51 | 18.51 | 8.63% | 8,979,859 |
| Feb 10, 2025 | 17.12 | 17.72 | 16.41 | 17.04 | 17.04 | -3.84% | 10,409,215 |
| Feb 7, 2025 | 16.94 | 17.83 | 15.94 | 17.72 | 17.72 | -1.66% | 15,763,564 |
| Feb 6, 2025 | 16.67 | 18.51 | 16.12 | 18.02 | 18.02 | 6.44% | 10,869,577 |
| Feb 5, 2025 | 15.79 | 17.18 | 15.50 | 16.93 | 16.93 | 6.75% | 12,590,102 |
| Feb 4, 2025 | 16.53 | 16.57 | 15.37 | 15.86 | 15.86 | -0.75% | 14,608,080 |
| Feb 3, 2025 | 19.86 | 19.88 | 15.80 | 15.98 | 15.98 | -7.47% | 24,567,119 |
| Jan 31, 2025 | 16.72 | 17.50 | 15.48 | 17.27 | 17.27 | 3.35% | 18,557,001 |
| Jan 30, 2025 | 16.17 | 16.88 | 15.18 | 16.71 | 16.71 | 0.60% | 13,871,500 |
| Jan 29, 2025 | 16.96 | 17.83 | 16.38 | 16.61 | 16.61 | -3.04% | 15,476,002 |
| Jan 28, 2025 | 16.43 | 17.43 | 15.98 | 17.13 | 17.13 | 6.73% | 14,166,634 |
| Jan 27, 2025 | 16.74 | 18.31 | 15.30 | 16.05 | 16.05 | 3.41% | 25,951,135 |
| Jan 24, 2025 | 13.74 | 15.75 | 13.73 | 15.52 | 15.52 | 10.31% | 20,282,601 |
| Jan 23, 2025 | 14.23 | 14.27 | 12.86 | 14.07 | 14.07 | 2.18% | 37,006,649 |
| Jan 22, 2025 | 13.31 | 14.22 | 12.93 | 13.77 | 13.77 | 6.09% | 19,141,782 |
| Jan 21, 2025 | 12.68 | 14.37 | 12.06 | 12.98 | 12.98 | 4.09% | 32,149,914 |
| Jan 17, 2025 | 13.62 | 13.90 | 12.41 | 12.47 | 12.47 | -16.92% | 26,303,254 |
| Jan 16, 2025 | 15.80 | 16.78 | 14.72 | 15.01 | 15.01 | -3.22% | 18,156,111 |