REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
24.68
-0.07 (-0.26%)
At close: Jun 27, 2025, 4:00 PM
24.99
+0.31 (1.26%)
After-hours: Jun 27, 2025, 5:43 PM EDT
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.64 | 25.22 | 24.64 | 24.80 | - | 0.22% | 28,633 |
| Jun 26, 2025 | 24.72 | 24.96 | 24.62 | 24.75 | 24.75 | -0.22% | 44,660 |
| Jun 25, 2025 | 24.62 | 24.84 | 24.33 | 24.80 | 24.80 | 2.82% | 47,519 |
| Jun 24, 2025 | 23.89 | 24.48 | 23.75 | 24.12 | 24.12 | 1.94% | 40,042 |
| Jun 23, 2025 | 23.28 | 23.85 | 23.13 | 23.66 | 23.10 | -1.83% | 20,150 |
| Jun 20, 2025 | 24.20 | 24.30 | 23.77 | 24.10 | 23.53 | 0.38% | 22,947 |
| Jun 18, 2025 | 24.01 | 24.27 | 23.85 | 24.01 | 23.44 | -1.61% | 49,257 |
| Jun 17, 2025 | 24.36 | 24.55 | 23.79 | 24.40 | 23.83 | -2.31% | 90,243 |
| Jun 16, 2025 | 25.45 | 25.45 | 24.73 | 24.98 | 24.25 | 0.26% | 38,225 |
| Jun 13, 2025 | 24.40 | 24.98 | 24.01 | 24.92 | 24.19 | 1.21% | 43,899 |
| Jun 12, 2025 | 24.52 | 25.36 | 24.43 | 24.62 | 23.90 | -1.89% | 28,008 |
| Jun 11, 2025 | 25.43 | 25.43 | 24.67 | 25.09 | 24.36 | -0.79% | 75,397 |
| Jun 10, 2025 | 25.52 | 25.52 | 24.84 | 25.29 | 24.55 | -0.24% | 100,915 |
| Jun 9, 2025 | 24.74 | 25.50 | 24.48 | 25.35 | 24.61 | 4.70% | 82,047 |
| Jun 6, 2025 | 24.49 | 24.67 | 24.01 | 24.21 | 23.50 | 1.65% | 53,418 |
| Jun 5, 2025 | 24.94 | 25.14 | 23.64 | 23.82 | 23.12 | -2.82% | 56,913 |