Skip to main content
IC
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
27.47
+1.23 (4.69%)
At close: May 12, 2025, 4:00 PM
27.35
-0.12 (-0.44%)
Pre-market: May 13, 2025, 9:01 AM EDT

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.1427.4726.5027.4727.474.69%29,825
May 9, 202526.4526.4525.9726.2426.240.11%14,518
May 8, 202526.1626.7425.9526.2126.212.54%29,003
May 7, 202525.7126.1725.4525.5625.56-0.66%14,785
May 6, 202525.4626.1425.4625.7325.73-0.96%25,467
May 5, 202525.5626.3625.5625.9825.980.35%32,001
May 2, 202525.4426.3625.3525.8925.894.56%83,243
May 1, 202525.3726.0024.7224.7624.7615.70%130,293
Apr 30, 202520.9421.6520.5321.4021.40-0.19%75,624
Apr 29, 202521.1021.4521.0821.4421.441.46%28,164
Apr 28, 202521.0321.2620.6421.1321.13-0.18%19,208
Apr 25, 202520.7521.1820.5621.1721.172.27%47,633
Apr 24, 202519.5020.7119.5020.7020.706.70%22,222
Apr 23, 202519.5719.9319.4019.4019.404.30%25,390
Apr 22, 202518.2318.6317.9318.6018.604.32%18,725
Apr 21, 202518.2418.3517.6717.8317.83-4.70%18,731
Apr 17, 202519.3219.3918.6618.7118.71-2.40%21,823
Apr 16, 202520.1020.1318.8919.1719.17-7.35%19,565
Apr 15, 202520.9821.2020.5620.6920.69-1.10%15,464
Apr 14, 202521.4921.5020.5820.9220.92-0.29%24,735
Apr 11, 202520.2921.0820.0120.9820.983.78%17,997
Apr 10, 202520.4220.4518.7920.2220.22-4.96%46,292
Apr 9, 202517.5121.5117.5121.2721.2719.70%82,415
Apr 8, 202519.0919.5517.4917.7717.77-1.22%69,648
Apr 7, 202517.1919.0016.7117.9917.99-1.15%122,178
Apr 4, 202518.6719.6318.2018.2018.20-7.52%37,770
Apr 3, 202519.7720.0819.3019.6819.68-4.70%48,458
Apr 2, 202520.5720.9020.4620.6520.650.10%27,052
Apr 1, 202519.8520.6719.7620.6320.633.88%13,822
Mar 31, 202519.6120.0719.1819.8619.86-2.07%23,772
Mar 28, 202521.3521.4120.1220.2820.28-6.20%40,954
Mar 27, 202521.5421.7021.3121.6221.620.32%23,044
Mar 26, 202522.1122.1121.4221.5521.55-2.75%25,844
Mar 25, 202522.0522.2122.0122.1622.161.14%17,975
Mar 24, 202522.2722.2721.6721.9121.910.55%33,803
Mar 21, 202520.8421.7920.8421.7921.792.20%35,948
Mar 20, 202520.9521.8120.9321.3221.32-0.09%25,175
Mar 19, 202521.1221.5221.0521.3421.342.06%28,247
Mar 18, 202521.3221.3220.7220.9120.91-2.74%26,860
Mar 17, 202521.3021.9121.2221.5021.500.05%34,716
Mar 14, 202520.5821.6020.5421.4921.495.14%40,926
Mar 13, 202520.9320.9920.3220.4420.44-2.39%36,344
Mar 12, 202520.9421.1520.5020.9420.941.50%59,757
Mar 11, 202520.4821.1320.3320.6320.63-44,528
Mar 10, 202521.3021.3020.4220.6320.63-6.69%49,776
Mar 7, 202522.0022.2921.2822.1122.11-1.99%58,595
Mar 6, 202522.5123.0522.3322.5622.56-2.00%33,283
Mar 5, 202521.7523.0521.6923.0223.026.33%38,763
Mar 4, 202521.1222.0420.8821.6521.65-0.09%56,035
Mar 3, 202522.7222.7221.4021.6721.67-4.33%56,608