Skip to main content
REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
23.59
-0.29 (-1.21%)
At close: Aug 13, 2025, 4:00 PM
23.17
-0.42 (-1.78%)
Pre-market: Aug 14, 2025, 5:43 AM EDT

MSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.0724.1323.0823.5923.59-1.21%64,336
Aug 12, 202524.3824.3823.6423.8823.88-2.81%45,566
Aug 11, 202524.6725.2524.5524.5724.221.74%70,353
Aug 8, 202524.3224.9423.7224.1523.81-2.03%48,712
Aug 7, 202523.5324.8123.5324.6524.306.02%84,501
Aug 6, 202522.6023.2522.4423.2522.922.69%47,752
Aug 5, 202523.2723.5022.4722.6422.32-4.99%77,044
Aug 4, 202522.5023.8422.1123.8323.297.97%133,671
Aug 1, 202523.8123.8222.0122.0721.57-9.92%91,175
Jul 31, 202524.4725.0924.2124.5023.951.83%65,393
Jul 30, 202524.0824.6023.9324.0623.520.25%33,658
Jul 29, 202524.8124.8123.6824.0023.46-3.73%84,938
Jul 28, 202525.7325.7324.9224.9324.06-0.36%44,530
Jul 25, 202524.9425.3024.7725.0224.14-2.34%113,296
Jul 24, 202525.5525.9324.9525.6224.720.31%48,396
Jul 23, 202526.2326.2425.0025.5424.65-3.26%68,030
Jul 22, 202526.6926.8525.5526.4025.48-1.16%56,773
Jul 21, 202526.8027.3826.6326.7125.521.14%64,710
Jul 18, 202528.4728.5126.3426.4125.23-6.46%79,802
Jul 17, 202528.2228.4427.9628.2426.98-0.37%29,640
Jul 16, 202527.9128.3927.8728.3427.082.64%49,571
Jul 15, 202527.6528.3627.5227.6126.38-2.56%127,703
Jul 14, 202528.0828.6027.7228.3426.833.79%158,950
Jul 11, 202527.1627.4226.8627.3025.852.04%51,414
Jul 10, 202526.1526.7626.1526.7625.341.46%42,236
Jul 9, 202525.4126.3725.1426.3724.974.87%42,078
Jul 8, 202525.3525.3524.8425.1523.81-0.45%49,770
Jul 7, 202525.7225.8325.2625.2623.68-1.63%39,154
Jul 3, 202525.5826.2125.5825.6824.070.36%78,351
Jul 2, 202524.4225.7024.2125.5923.998.28%40,351
Jul 1, 202525.1425.2323.6323.6322.15-8.62%45,292
Jun 30, 202524.9825.9224.7825.8624.064.78%118,430
Jun 27, 202524.6425.2224.6424.6822.96-0.26%43,153
Jun 26, 202524.7224.9624.6224.7523.02-0.22%44,660
Jun 25, 202524.6224.8424.3324.8023.072.82%47,519
Jun 24, 202523.8924.4823.7524.1222.441.94%40,042
Jun 23, 202523.2823.8523.1323.6621.49-1.83%20,150
Jun 20, 202524.2024.3023.7724.1021.890.38%22,947
Jun 18, 202524.0124.2723.8524.0121.81-1.61%49,257
Jun 17, 202524.3624.5523.7924.4022.16-2.31%90,243
Jun 16, 202525.4525.4524.7324.9822.560.26%38,225
Jun 13, 202524.4024.9824.0124.9222.501.21%43,899
Jun 12, 202524.5225.3624.4324.6222.23-1.89%28,008
Jun 11, 202525.4325.4324.6725.0922.66-0.79%75,397
Jun 10, 202525.5225.5224.8425.2922.84-0.24%100,915
Jun 9, 202524.7425.5024.4825.3522.894.70%82,047
Jun 6, 202524.4924.6724.0124.2121.861.65%53,418
Jun 5, 202524.9425.1423.6423.8221.51-2.82%56,913