T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
9.29
-0.50 (-5.16%)
At close: May 12, 2025, 4:00 PM
9.45
+0.16 (1.78%)
Pre-market: May 13, 2025, 4:23 AM EDT
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.03 | 10.10 | 9.09 | 9.29 | 9.29 | -5.16% | 74,045,824 |
| May 9, 2025 | 10.01 | 10.48 | 9.36 | 9.79 | 9.79 | 0.31% | 66,162,161 |
| May 8, 2025 | 9.49 | 10.15 | 9.31 | 9.76 | 9.76 | 11.42% | 86,300,078 |
| May 7, 2025 | 8.87 | 8.94 | 8.59 | 8.76 | 8.76 | 3.67% | 44,883,642 |
| May 6, 2025 | 8.16 | 8.56 | 8.14 | 8.45 | 8.45 | -0.59% | 43,096,738 |
| May 5, 2025 | 8.37 | 8.77 | 7.98 | 8.50 | 8.50 | -4.17% | 57,106,754 |
| May 2, 2025 | 8.84 | 9.20 | 8.59 | 8.87 | 8.87 | 6.48% | 65,339,444 |
| May 1, 2025 | 8.82 | 9.32 | 8.31 | 8.33 | 8.33 | 0.60% | 86,513,953 |
| Apr 30, 2025 | 7.97 | 8.45 | 7.51 | 8.28 | 8.28 | -0.72% | 59,944,330 |
| Apr 29, 2025 | 7.82 | 8.45 | 7.73 | 8.34 | 8.34 | 6.38% | 53,598,643 |
| Apr 28, 2025 | 8.04 | 8.04 | 7.21 | 7.84 | 7.84 | 0.26% | 62,055,655 |
| Apr 25, 2025 | 7.21 | 8.00 | 7.20 | 7.82 | 7.82 | 10.61% | 73,508,838 |
| Apr 24, 2025 | 6.88 | 7.10 | 6.81 | 7.07 | 7.07 | 2.32% | 52,958,242 |
| Apr 23, 2025 | 7.30 | 7.33 | 6.65 | 6.91 | 6.91 | 1.62% | 79,535,770 |
| Apr 22, 2025 | 6.30 | 7.03 | 6.23 | 6.80 | 6.80 | 15.65% | 107,325,202 |
| Apr 21, 2025 | 6.15 | 6.37 | 5.56 | 5.88 | 5.88 | 0.43% | 86,908,107 |
| Apr 17, 2025 | 5.74 | 5.97 | 5.46 | 5.86 | 5.86 | 3.08% | 61,501,745 |
| Apr 16, 2025 | 5.45 | 5.94 | 5.41 | 5.68 | 5.68 | 0.53% | 72,186,166 |
| Apr 15, 2025 | 5.73 | 6.00 | 5.52 | 5.65 | 5.65 | -0.35% | 70,945,546 |
| Apr 14, 2025 | 5.66 | 5.80 | 5.29 | 5.67 | 5.67 | 7.79% | 78,368,626 |
| Apr 11, 2025 | 4.67 | 5.43 | 4.54 | 5.26 | 5.26 | 18.74% | 92,068,562 |
| Apr 10, 2025 | 4.80 | 4.98 | 4.04 | 4.43 | 4.43 | -15.78% | 112,699,630 |
| Apr 9, 2025 | 3.69 | 5.45 | 3.66 | 5.26 | 5.26 | 48.38% | 185,464,984 |
| Apr 8, 2025 | 4.94 | 5.08 | 3.50 | 3.55 | 3.55 | -21.92% | 112,432,263 |
| Apr 7, 2025 | 4.29 | 5.70 | 4.01 | 4.54 | 4.54 | -17.75% | 153,890,192 |
| Apr 4, 2025 | 5.23 | 5.75 | 4.51 | 5.52 | 5.52 | 6.98% | 121,805,218 |
| Apr 3, 2025 | 5.33 | 5.84 | 4.91 | 5.16 | 5.16 | -19.38% | 75,005,230 |
| Apr 2, 2025 | 5.81 | 6.67 | 5.78 | 6.40 | 6.40 | 4.75% | 92,218,926 |
| Apr 1, 2025 | 5.65 | 6.20 | 5.18 | 6.11 | 6.11 | 11.90% | 84,301,112 |
| Mar 31, 2025 | 5.24 | 5.73 | 4.88 | 5.46 | 5.46 | -1.09% | 73,722,736 |
| Mar 28, 2025 | 6.75 | 6.88 | 5.50 | 5.52 | 5.52 | -21.70% | 87,958,517 |
| Mar 27, 2025 | 6.94 | 7.45 | 6.76 | 7.05 | 7.05 | -3.42% | 57,330,647 |
| Mar 26, 2025 | 7.61 | 7.78 | 6.84 | 7.30 | 7.30 | -6.89% | 65,168,366 |
| Mar 25, 2025 | 7.49 | 7.93 | 7.30 | 7.84 | 7.84 | 4.12% | 68,338,221 |
| Mar 24, 2025 | 6.80 | 7.62 | 6.60 | 7.53 | 7.53 | 19.90% | 85,898,536 |
| Mar 21, 2025 | 5.93 | 6.37 | 5.83 | 6.28 | 6.28 | 1.29% | 55,180,589 |
| Mar 20, 2025 | 6.08 | 6.52 | 5.86 | 6.20 | 6.20 | -1.59% | 76,681,828 |
| Mar 19, 2025 | 5.79 | 6.50 | 5.65 | 6.30 | 6.30 | 14.55% | 75,390,380 |
| Mar 18, 2025 | 5.50 | 5.82 | 5.10 | 5.50 | 5.50 | -7.56% | 68,922,875 |
| Mar 17, 2025 | 5.83 | 6.06 | 5.44 | 5.95 | 5.95 | -2.14% | 59,459,897 |
| Mar 14, 2025 | 5.21 | 6.13 | 5.18 | 6.08 | 6.08 | 24.85% | 97,448,541 |
| Mar 13, 2025 | 4.82 | 5.11 | 4.51 | 4.87 | 4.87 | 1.04% | 70,375,458 |
| Mar 12, 2025 | 4.93 | 5.10 | 4.31 | 4.82 | 4.82 | 1.47% | 109,198,305 |
| Mar 11, 2025 | 4.22 | 4.85 | 3.78 | 4.75 | 4.75 | 17.57% | 133,288,915 |
| Mar 10, 2025 | 5.24 | 5.43 | 3.75 | 4.04 | 4.04 | -33.55% | 158,773,804 |
| Mar 7, 2025 | 6.54 | 7.12 | 5.82 | 6.08 | 6.08 | -11.37% | 90,171,302 |
| Mar 6, 2025 | 6.59 | 7.62 | 6.31 | 6.86 | 6.86 | -2.00% | 106,440,675 |
| Mar 5, 2025 | 5.83 | 7.16 | 5.55 | 7.00 | 7.00 | 23.24% | 106,367,145 |
| Mar 4, 2025 | 4.34 | 6.37 | 4.23 | 5.68 | 5.68 | 19.33% | 123,744,970 |
| Mar 3, 2025 | 6.50 | 6.50 | 4.58 | 4.76 | 4.76 | -3.84% | 149,129,527 |