REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
9.44
-0.36 (-3.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.69 | 9.69 | 9.34 | 9.44 | 9.44 | -3.67% | 7,688 |
| Dec 4, 2025 | 9.78 | 9.92 | 9.78 | 9.80 | 9.80 | -0.31% | 11,363 |
| Dec 3, 2025 | 9.64 | 9.87 | 9.43 | 9.83 | 9.83 | 2.34% | 9,542 |
| Dec 2, 2025 | 9.34 | 9.79 | 9.34 | 9.61 | 9.61 | 6.25% | 14,154 |
| Dec 1, 2025 | 8.88 | 9.04 | 8.23 | 9.04 | 8.99 | -3.52% | 22,417 |
| Nov 28, 2025 | 9.60 | 9.71 | 9.35 | 9.37 | 9.31 | 1.74% | 6,379 |
| Nov 26, 2025 | 9.09 | 9.45 | 8.93 | 9.21 | 9.15 | 2.22% | 8,551 |
| Nov 25, 2025 | 9.09 | 9.22 | 8.74 | 9.01 | 8.96 | -3.33% | 15,232 |
| Nov 24, 2025 | 8.97 | 9.38 | 8.68 | 9.32 | 9.21 | 4.84% | 21,142 |
| Nov 21, 2025 | 8.93 | 9.26 | 8.76 | 8.89 | 8.79 | -4.00% | 23,515 |
| Nov 20, 2025 | 10.21 | 10.21 | 8.91 | 9.26 | 9.15 | -5.61% | 22,074 |
| Nov 19, 2025 | 10.81 | 10.81 | 9.52 | 9.81 | 9.70 | -11.78% | 12,775 |
| Nov 18, 2025 | 10.26 | 11.30 | 10.26 | 11.12 | 10.99 | 6.41% | 17,598 |
| Nov 17, 2025 | 10.49 | 10.89 | 10.03 | 10.45 | 10.27 | -2.15% | 22,748 |
| Nov 14, 2025 | 10.67 | 11.03 | 10.38 | 10.68 | 10.50 | -3.87% | 19,376 |
| Nov 13, 2025 | 12.06 | 12.27 | 11.08 | 11.11 | 10.92 | -8.63% | 17,493 |
| Nov 12, 2025 | 12.79 | 12.79 | 11.93 | 12.16 | 11.95 | -4.40% | 16,968 |
| Nov 11, 2025 | 12.95 | 13.10 | 12.71 | 12.72 | 12.42 | -2.45% | 6,613 |
| Nov 10, 2025 | 13.58 | 13.58 | 12.86 | 13.04 | 12.73 | -0.76% | 18,072 |
| Nov 7, 2025 | 12.11 | 13.23 | 11.87 | 13.14 | 12.83 | 1.70% | 16,968 |
| Nov 6, 2025 | 13.82 | 13.82 | 12.90 | 12.92 | 12.61 | -7.32% | 17,890 |
| Nov 5, 2025 | 13.64 | 13.99 | 13.55 | 13.94 | 13.61 | 3.72% | 17,650 |
| Nov 4, 2025 | 13.94 | 14.01 | 13.44 | 13.44 | 13.12 | -7.69% | 21,744 |
| Nov 3, 2025 | 14.50 | 14.75 | 14.28 | 14.56 | 14.13 | -0.68% | 36,857 |
| Oct 31, 2025 | 14.62 | 14.93 | 14.40 | 14.66 | 14.23 | 5.54% | 30,615 |
| Oct 30, 2025 | 14.93 | 14.93 | 13.89 | 13.89 | 13.48 | -9.02% | 10,982 |
| Oct 29, 2025 | 15.74 | 15.85 | 15.27 | 15.27 | 14.82 | -3.31% | 22,051 |
| Oct 28, 2025 | 16.31 | 16.39 | 15.76 | 15.79 | 15.33 | -3.48% | 45,465 |
| Oct 27, 2025 | 16.50 | 16.53 | 16.28 | 16.36 | 15.81 | 2.19% | 34,283 |
| Oct 24, 2025 | 16.02 | 16.06 | 15.88 | 16.01 | 15.48 | 1.91% | 27,519 |
| Oct 23, 2025 | 15.67 | 15.89 | 15.40 | 15.71 | 15.19 | 1.55% | 16,010 |
| Oct 22, 2025 | 16.10 | 16.24 | 15.30 | 15.47 | 14.95 | -6.13% | 26,126 |
| Oct 21, 2025 | 16.05 | 16.58 | 15.99 | 16.48 | 15.93 | 1.29% | 17,862 |
| Oct 20, 2025 | 16.20 | 16.64 | 16.10 | 16.27 | 15.66 | 2.52% | 18,236 |
| Oct 17, 2025 | 15.20 | 15.96 | 15.20 | 15.87 | 15.28 | 1.99% | 15,853 |
| Oct 16, 2025 | 16.63 | 16.71 | 15.46 | 15.56 | 14.98 | -5.06% | 28,275 |
| Oct 15, 2025 | 16.87 | 17.20 | 16.39 | 16.39 | 15.78 | -1.80% | 18,804 |
| Oct 14, 2025 | 16.93 | 17.40 | 16.69 | 16.69 | 16.06 | -5.81% | 18,099 |
| Oct 13, 2025 | 17.12 | 17.72 | 16.96 | 17.72 | 16.97 | 4.36% | 68,361 |
| Oct 10, 2025 | 18.00 | 18.01 | 16.94 | 16.98 | 16.27 | -5.25% | 33,291 |
| Oct 9, 2025 | 18.39 | 18.39 | 17.78 | 17.92 | 17.17 | -3.55% | 16,991 |
| Oct 8, 2025 | 18.89 | 18.89 | 18.07 | 18.58 | 17.80 | 0.22% | 22,197 |
| Oct 7, 2025 | 20.25 | 20.25 | 18.39 | 18.54 | 17.76 | -9.21% | 44,692 |
| Oct 6, 2025 | 20.50 | 20.63 | 20.17 | 20.42 | 19.48 | 2.61% | 48,332 |
| Oct 3, 2025 | 19.83 | 20.24 | 19.49 | 19.90 | 18.98 | -0.45% | 39,463 |
| Oct 2, 2025 | 19.85 | 19.99 | 19.69 | 19.99 | 19.07 | 2.86% | 33,012 |
| Oct 1, 2025 | 19.14 | 19.60 | 19.14 | 19.44 | 18.54 | 3.60% | 39,464 |
| Sep 30, 2025 | 18.71 | 18.85 | 18.51 | 18.76 | 17.89 | -1.16% | 24,965 |
| Sep 29, 2025 | 18.40 | 19.08 | 18.24 | 18.98 | 18.03 | 4.63% | 20,513 |
| Sep 26, 2025 | 17.65 | 18.14 | 17.49 | 18.14 | 17.23 | 2.72% | 22,524 |