T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
4.495
+0.230 (5.39%)
At close: May 12, 2025, 4:00 PM
4.425
-0.070 (-1.56%)
Pre-market: May 13, 2025, 4:58 AM EDT
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.17 | 4.59 | 4.14 | 4.50 | 4.50 | 5.39% | 69,087,446 |
| May 9, 2025 | 4.20 | 4.47 | 3.98 | 4.27 | 4.27 | -0.58% | 46,318,969 |
| May 8, 2025 | 4.47 | 4.55 | 4.09 | 4.29 | 4.29 | -11.55% | 79,041,040 |
| May 7, 2025 | 4.81 | 4.96 | 4.75 | 4.85 | 4.85 | -3.67% | 28,127,582 |
| May 6, 2025 | 5.23 | 5.24 | 4.98 | 5.04 | 5.04 | 0.30% | 41,053,049 |
| May 5, 2025 | 5.10 | 5.31 | 4.88 | 5.02 | 5.02 | 4.15% | 43,684,930 |
| May 2, 2025 | 4.86 | 5.00 | 4.63 | 4.82 | 4.82 | -6.41% | 43,058,677 |
| May 1, 2025 | 4.87 | 5.18 | 4.56 | 5.15 | 5.15 | -1.15% | 62,450,357 |
| Apr 30, 2025 | 5.40 | 5.69 | 5.10 | 5.21 | 5.21 | 0.77% | 51,775,125 |
| Apr 29, 2025 | 5.56 | 5.62 | 5.10 | 5.17 | 5.17 | -6.68% | 40,321,874 |
| Apr 28, 2025 | 5.40 | 5.98 | 5.40 | 5.54 | 5.54 | - | 45,750,187 |
| Apr 25, 2025 | 6.10 | 6.10 | 5.40 | 5.54 | 5.54 | -10.86% | 46,667,306 |
| Apr 24, 2025 | 6.42 | 6.48 | 6.19 | 6.22 | 6.22 | -2.59% | 26,886,669 |
| Apr 23, 2025 | 6.03 | 6.64 | 6.02 | 6.38 | 6.38 | -1.54% | 41,992,466 |
| Apr 22, 2025 | 7.19 | 7.27 | 6.22 | 6.48 | 6.48 | -15.84% | 62,582,725 |
| Apr 21, 2025 | 7.34 | 8.14 | 7.07 | 7.70 | 7.70 | -0.52% | 35,455,344 |
| Apr 17, 2025 | 7.95 | 8.31 | 7.60 | 7.74 | 7.74 | -3.25% | 26,085,098 |
| Apr 16, 2025 | 8.34 | 8.43 | 7.69 | 8.00 | 8.00 | -1.23% | 41,914,775 |
| Apr 15, 2025 | 8.02 | 8.29 | 7.63 | 8.10 | 8.10 | 0.37% | 30,565,439 |
| Apr 14, 2025 | 8.16 | 8.72 | 7.88 | 8.07 | 8.07 | -7.56% | 39,104,962 |
| Apr 11, 2025 | 10.29 | 10.60 | 8.40 | 8.73 | 8.73 | -19.17% | 38,198,961 |
| Apr 10, 2025 | 10.20 | 11.67 | 9.93 | 10.80 | 10.80 | 13.09% | 41,771,774 |
| Apr 9, 2025 | 17.92 | 18.00 | 8.60 | 9.55 | 9.55 | -48.49% | 55,431,052 |
| Apr 8, 2025 | 14.02 | 18.82 | 13.54 | 18.54 | 18.54 | 22.38% | 29,466,926 |
| Apr 7, 2025 | 15.81 | 16.55 | 12.55 | 15.15 | 15.15 | 16.90% | 35,783,512 |
| Apr 4, 2025 | 13.77 | 15.76 | 12.38 | 12.96 | 12.96 | -7.63% | 42,430,772 |
| Apr 3, 2025 | 13.68 | 14.56 | 12.80 | 14.03 | 14.03 | 19.10% | 33,745,484 |
| Apr 2, 2025 | 12.96 | 13.05 | 11.25 | 11.78 | 11.78 | -4.38% | 39,981,736 |
| Apr 1, 2025 | 13.64 | 14.78 | 12.18 | 12.32 | 12.32 | -12.19% | 32,582,801 |
| Mar 31, 2025 | 14.58 | 15.56 | 13.42 | 14.03 | 14.03 | 0.79% | 35,980,477 |
| Mar 28, 2025 | 11.89 | 13.96 | 11.74 | 13.92 | 13.92 | 21.15% | 30,406,657 |
| Mar 27, 2025 | 11.61 | 11.93 | 10.88 | 11.49 | 11.49 | 3.05% | 25,376,049 |
| Mar 26, 2025 | 10.71 | 11.74 | 10.49 | 11.15 | 11.15 | 7.11% | 27,610,945 |
| Mar 25, 2025 | 10.92 | 11.20 | 10.30 | 10.41 | 10.41 | -3.97% | 23,303,773 |
| Mar 24, 2025 | 12.50 | 12.98 | 10.73 | 10.84 | 10.84 | -20.70% | 30,686,366 |
| Mar 21, 2025 | 14.39 | 14.66 | 13.47 | 13.67 | 13.67 | -1.01% | 17,879,187 |
| Mar 20, 2025 | 14.17 | 14.60 | 13.21 | 13.81 | 13.81 | 0.73% | 27,525,627 |
| Mar 19, 2025 | 15.16 | 15.61 | 13.12 | 13.71 | 13.71 | -14.42% | 28,361,246 |
| Mar 18, 2025 | 16.05 | 17.12 | 15.26 | 16.02 | 16.02 | 7.44% | 25,987,258 |
| Mar 17, 2025 | 15.05 | 16.17 | 14.69 | 14.91 | 14.91 | 1.43% | 21,169,841 |
| Mar 14, 2025 | 18.22 | 18.33 | 14.47 | 14.70 | 14.70 | -25.49% | 33,331,094 |
| Mar 13, 2025 | 19.85 | 21.20 | 18.70 | 19.73 | 19.73 | -0.50% | 22,224,661 |
| Mar 12, 2025 | 19.52 | 22.09 | 18.81 | 19.83 | 19.83 | -2.22% | 21,552,295 |
| Mar 11, 2025 | 23.36 | 26.17 | 19.70 | 20.28 | 20.28 | -17.63% | 31,285,858 |
| Mar 10, 2025 | 20.89 | 25.57 | 20.39 | 24.62 | 24.62 | 33.08% | 35,352,650 |
| Mar 7, 2025 | 17.23 | 19.08 | 15.94 | 18.50 | 18.50 | 11.51% | 33,748,019 |
| Mar 6, 2025 | 17.25 | 17.86 | 14.87 | 16.59 | 16.59 | 2.41% | 39,980,433 |
| Mar 5, 2025 | 20.90 | 21.94 | 15.82 | 16.20 | 16.20 | -24.51% | 33,970,067 |
| Mar 4, 2025 | 28.83 | 29.48 | 17.62 | 21.46 | 21.46 | -18.84% | 33,553,283 |
| Mar 3, 2025 | 18.04 | 27.48 | 17.76 | 26.44 | 26.44 | 3.08% | 29,271,900 |