T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
5.66
-0.06 (-1.14%)
At close: May 20, 2026, 4:00 PM EDT
5.66
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.65 | 5.84 | 5.43 | 5.66 | 5.66 | -1.14% | 20,564,619 |
| May 19, 2026 | 5.79 | 5.83 | 5.49 | 5.72 | 5.72 | 2.14% | 19,893,926 |
| May 18, 2026 | 5.49 | 5.87 | 5.46 | 5.60 | 5.60 | 11.78% | 33,442,146 |
| May 15, 2026 | 4.78 | 5.19 | 4.77 | 5.01 | 5.01 | 10.60% | 26,643,045 |
| May 14, 2026 | 5.05 | 5.23 | 4.20 | 4.53 | 4.53 | -10.12% | 35,395,522 |
| May 13, 2026 | 4.84 | 5.17 | 4.82 | 5.04 | 5.04 | 7.01% | 21,643,525 |
| May 12, 2026 | 4.42 | 4.91 | 4.38 | 4.71 | 4.71 | 11.61% | 27,866,480 |
| May 11, 2026 | 4.55 | 4.90 | 4.17 | 4.22 | 4.22 | -8.86% | 22,617,833 |
| May 8, 2026 | 5.14 | 5.20 | 4.63 | 4.63 | 4.63 | -8.68% | 22,447,910 |
| May 7, 2026 | 4.83 | 5.28 | 4.83 | 5.07 | 5.07 | 7.64% | 24,590,587 |
| May 6, 2026 | 4.84 | 4.97 | 4.65 | 4.71 | 4.71 | -0.63% | 23,774,678 |
| May 5, 2026 | 4.59 | 4.89 | 4.53 | 4.74 | 4.74 | -2.97% | 18,618,358 |
| May 4, 2026 | 5.07 | 5.20 | 4.75 | 4.89 | 4.89 | -7.48% | 24,660,876 |
| May 1, 2026 | 5.73 | 5.85 | 5.04 | 5.28 | 5.28 | -14.15% | 31,565,592 |
| Apr 30, 2026 | 6.48 | 6.70 | 6.04 | 6.15 | 6.15 | -9.09% | 17,769,864 |
| Apr 29, 2026 | 6.23 | 6.90 | 6.23 | 6.77 | 6.77 | 8.94% | 19,944,580 |
| Apr 28, 2026 | 6.37 | 6.66 | 6.15 | 6.21 | 6.21 | 4.02% | 24,557,885 |
| Apr 27, 2026 | 5.89 | 6.10 | 5.53 | 5.97 | 5.97 | 2.05% | 27,382,139 |
| Apr 24, 2026 | 5.47 | 5.99 | 5.45 | 5.85 | 5.85 | 1.74% | 19,430,756 |
| Apr 23, 2026 | 5.56 | 5.82 | 5.26 | 5.75 | 5.75 | 7.48% | 37,789,540 |
| Apr 22, 2026 | 5.71 | 5.73 | 5.05 | 5.35 | 5.35 | -18.57% | 47,365,051 |
| Apr 21, 2026 | 6.12 | 6.60 | 5.95 | 6.57 | 6.57 | 7.88% | 35,089,237 |
| Apr 20, 2026 | 6.75 | 6.89 | 6.08 | 6.09 | 6.09 | -4.99% | 28,025,125 |
| Apr 17, 2026 | 7.78 | 7.87 | 5.70 | 6.41 | 6.41 | -23.78% | 50,208,144 |
| Apr 16, 2026 | 9.16 | 9.63 | 8.39 | 8.41 | 8.41 | -7.58% | 15,325,814 |
| Apr 15, 2026 | 9.66 | 10.04 | 9.10 | 9.10 | 9.10 | -8.73% | 12,723,022 |
| Apr 14, 2026 | 9.91 | 10.17 | 8.96 | 9.97 | 9.97 | -8.03% | 17,740,180 |
| Apr 13, 2026 | 11.85 | 12.12 | 10.81 | 10.84 | 10.84 | -5.74% | 12,360,854 |
| Apr 10, 2026 | 11.24 | 11.71 | 10.86 | 11.50 | 11.50 | 0.61% | 10,814,552 |
| Apr 9, 2026 | 11.64 | 12.00 | 10.85 | 11.43 | 11.43 | -0.78% | 13,868,644 |
| Apr 8, 2026 | 10.47 | 11.98 | 10.31 | 11.52 | 11.52 | -7.47% | 16,574,461 |
| Apr 7, 2026 | 12.20 | 12.95 | 11.94 | 12.45 | 12.45 | 5.78% | 11,030,311 |
| Apr 6, 2026 | 12.43 | 12.76 | 11.58 | 11.77 | 11.77 | -12.75% | 15,618,675 |
| Apr 2, 2026 | 13.52 | 14.22 | 12.92 | 13.49 | 13.49 | 4.74% | 15,561,073 |
| Apr 1, 2026 | 12.21 | 13.17 | 12.21 | 12.88 | 12.88 | 3.21% | 12,037,263 |
| Mar 31, 2026 | 12.87 | 14.03 | 12.40 | 12.48 | 12.48 | -5.53% | 19,926,261 |
| Mar 30, 2026 | 11.66 | 13.35 | 11.50 | 13.21 | 13.21 | 7.31% | 11,771,403 |
| Mar 27, 2026 | 11.70 | 12.68 | 11.58 | 12.31 | 12.31 | 10.21% | 21,721,440 |
| Mar 26, 2026 | 10.64 | 11.21 | 10.27 | 11.17 | 11.17 | 8.98% | 11,757,149 |
| Mar 25, 2026 | 10.05 | 10.63 | 9.52 | 10.25 | 10.25 | -4.21% | 15,936,648 |
| Mar 24, 2026 | 10.36 | 11.01 | 10.15 | 10.70 | 10.70 | 2.69% | 14,210,370 |
| Mar 23, 2026 | 10.35 | 11.09 | 10.15 | 10.42 | 10.42 | -3.52% | 14,798,450 |
| Mar 20, 2026 | 10.23 | 11.05 | 10.23 | 10.80 | 10.80 | 3.55% | 14,483,571 |
| Mar 19, 2026 | 10.90 | 11.18 | 10.21 | 10.43 | 10.43 | 3.37% | 19,003,533 |
| Mar 18, 2026 | 9.57 | 10.13 | 9.36 | 10.09 | 10.09 | 12.86% | 15,470,011 |
| Mar 17, 2026 | 9.49 | 9.58 | 8.71 | 8.94 | 8.94 | -3.77% | 20,044,384 |
| Mar 16, 2026 | 9.63 | 9.93 | 9.21 | 9.29 | 9.29 | -11.19% | 22,259,991 |
| Mar 13, 2026 | 9.81 | 10.67 | 9.30 | 10.46 | 10.46 | -3.33% | 20,664,747 |
| Mar 12, 2026 | 10.89 | 11.46 | 10.63 | 10.82 | 10.82 | 1.12% | 11,626,277 |
| Mar 11, 2026 | 10.49 | 11.18 | 10.03 | 10.70 | 10.70 | 0.19% | 14,273,118 |