T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
BATS: MSTZ · Real-Time Price · USD
4.290
+0.350 (8.88%)
Aug 14, 2025, 3:37 PM - Market open
MSTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.18 | 4.48 | 4.15 | 4.39 | - | 11.42% | 38,018,180 |
| Aug 13, 2025 | 3.83 | 4.10 | 3.80 | 3.94 | 3.94 | 1.55% | 50,599,272 |
| Aug 12, 2025 | 3.76 | 3.97 | 3.75 | 3.88 | 3.88 | 3.19% | 42,441,856 |
| Aug 11, 2025 | 3.70 | 3.80 | 3.50 | 3.76 | 3.76 | -2.84% | 54,098,949 |
| Aug 8, 2025 | 3.83 | 3.99 | 3.61 | 3.87 | 3.87 | 3.48% | 43,982,938 |
| Aug 7, 2025 | 4.03 | 4.06 | 3.65 | 3.74 | 3.74 | -9.77% | 59,349,577 |
| Aug 6, 2025 | 4.34 | 4.38 | 4.12 | 4.15 | 4.15 | -4.05% | 31,929,165 |
| Aug 5, 2025 | 4.16 | 4.37 | 4.06 | 4.32 | 4.32 | 6.80% | 42,792,468 |
| Aug 4, 2025 | 4.45 | 4.63 | 4.02 | 4.05 | 4.05 | -12.16% | 52,387,172 |
| Aug 1, 2025 | 4.14 | 4.63 | 4.10 | 4.61 | 4.61 | 18.08% | 55,462,668 |
| Jul 31, 2025 | 3.97 | 4.02 | 3.74 | 3.90 | 3.90 | -4.06% | 40,617,119 |
| Jul 30, 2025 | 4.04 | 4.12 | 3.87 | 4.07 | 4.07 | -0.12% | 31,183,083 |
| Jul 29, 2025 | 3.84 | 4.15 | 3.84 | 4.07 | 4.07 | 4.63% | 34,442,985 |
| Jul 28, 2025 | 3.65 | 3.90 | 3.65 | 3.89 | 3.89 | 0.91% | 34,158,576 |
| Jul 25, 2025 | 3.86 | 3.92 | 3.76 | 3.86 | 3.86 | 4.33% | 32,315,815 |
| Jul 24, 2025 | 3.71 | 3.86 | 3.60 | 3.70 | 3.70 | -0.94% | 34,089,297 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.73 | 3.73 | 6.42% | 54,776,233 |
| Jul 22, 2025 | 3.47 | 3.72 | 3.39 | 3.51 | 3.51 | -0.28% | 48,796,697 |
| Jul 21, 2025 | 3.45 | 3.54 | 3.33 | 3.52 | 3.52 | -1.26% | 57,580,131 |
| Jul 18, 2025 | 3.16 | 3.58 | 3.13 | 3.56 | 3.56 | 12.66% | 45,391,627 |
| Jul 17, 2025 | 3.17 | 3.23 | 3.11 | 3.16 | 3.16 | 1.44% | 25,720,837 |
| Jul 16, 2025 | 3.20 | 3.26 | 3.09 | 3.12 | 3.12 | -5.89% | 43,325,303 |
| Jul 15, 2025 | 3.29 | 3.33 | 3.11 | 3.31 | 3.31 | 3.92% | 42,671,695 |
| Jul 14, 2025 | 3.26 | 3.36 | 3.10 | 3.19 | 3.19 | -7.41% | 70,837,905 |
| Jul 11, 2025 | 3.51 | 3.65 | 3.38 | 3.44 | 3.44 | -6.27% | 40,054,711 |
| Jul 10, 2025 | 3.83 | 3.86 | 3.66 | 3.67 | 3.67 | -3.04% | 38,991,962 |
| Jul 9, 2025 | 4.07 | 4.20 | 3.77 | 3.79 | 3.79 | -9.45% | 39,015,752 |
| Jul 8, 2025 | 4.11 | 4.26 | 4.07 | 4.18 | 4.18 | -0.48% | 22,185,811 |
| Jul 7, 2025 | 4.07 | 4.20 | 4.01 | 4.20 | 4.20 | 4.09% | 29,325,958 |
| Jul 3, 2025 | 4.10 | 4.11 | 3.83 | 4.04 | 4.04 | -0.86% | 43,109,981 |
| Jul 2, 2025 | 4.56 | 4.65 | 4.00 | 4.07 | 4.07 | -15.56% | 50,001,572 |
| Jul 1, 2025 | 4.34 | 4.83 | 4.32 | 4.82 | 4.82 | 15.31% | 36,132,799 |
| Jun 30, 2025 | 4.54 | 4.66 | 4.11 | 4.18 | 4.18 | -10.49% | 42,154,226 |
| Jun 27, 2025 | 4.64 | 4.69 | 4.34 | 4.67 | 4.67 | 1.19% | 33,576,606 |
| Jun 26, 2025 | 4.63 | 4.67 | 4.48 | 4.62 | 4.62 | 0.98% | 21,278,459 |
| Jun 25, 2025 | 4.66 | 4.80 | 4.54 | 4.57 | 4.57 | -6.06% | 26,993,199 |
| Jun 24, 2025 | 4.97 | 5.02 | 4.66 | 4.87 | 4.87 | -5.17% | 30,567,382 |
| Jun 23, 2025 | 5.27 | 5.37 | 5.05 | 5.13 | 5.13 | 1.28% | 64,291,252 |
| Jun 20, 2025 | 4.98 | 5.21 | 4.91 | 5.07 | 5.07 | -0.49% | 43,357,177 |
| Jun 18, 2025 | 5.05 | 5.13 | 4.95 | 5.09 | 5.09 | 3.14% | 34,275,695 |
| Jun 17, 2025 | 4.93 | 5.14 | 4.85 | 4.94 | 4.94 | 3.89% | 45,700,840 |
| Jun 16, 2025 | 4.63 | 4.88 | 4.62 | 4.75 | 4.75 | 0.21% | 28,587,982 |
| Jun 13, 2025 | 4.94 | 5.06 | 4.72 | 4.74 | 4.74 | -1.86% | 45,208,789 |
| Jun 12, 2025 | 4.86 | 4.96 | 4.55 | 4.83 | 4.83 | 4.32% | 34,675,743 |
| Jun 11, 2025 | 4.55 | 4.80 | 4.51 | 4.63 | 4.63 | 1.87% | 27,857,397 |
| Jun 10, 2025 | 4.50 | 4.73 | 4.49 | 4.55 | 4.55 | 0.11% | 26,806,692 |
| Jun 9, 2025 | 4.84 | 4.92 | 4.46 | 4.54 | 4.54 | -9.02% | 35,070,413 |
| Jun 6, 2025 | 4.92 | 5.14 | 4.83 | 4.99 | 4.99 | -3.11% | 33,226,082 |
| Jun 5, 2025 | 4.78 | 5.28 | 4.73 | 5.15 | 5.15 | 4.89% | 42,155,642 |
| Jun 4, 2025 | 4.74 | 4.98 | 4.72 | 4.91 | 4.91 | 4.69% | 30,899,582 |