T-Rex 2X Inverse MSTR Dai... (MSTZ)
8.09
0.02 (0.25%)
At close: Apr 15, 2025, 3:59 PM
8.47
4.76%
After-hours: Apr 15, 2025, 07:59 PM EDT
T-Rex 2X Inverse MSTR Daily Target ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.16 | 8.16 | 8.72 | 8.72 | 7.88 | 7.88 | 8.07 | 8.07 | -7.56% | 38,584,553 |
| Apr 11, 2025 | 10.29 | 10.29 | 10.60 | 10.60 | 8.40 | 8.40 | 8.73 | 8.73 | -19.17% | 37,914,900 |
| Apr 10, 2025 | 10.20 | 10.20 | 11.67 | 11.67 | 9.93 | 9.93 | 10.80 | 10.80 | 13.09% | 41,771,800 |
| Apr 9, 2025 | 17.92 | 17.92 | 18.00 | 18.00 | 8.60 | 8.60 | 9.55 | 9.55 | -48.49% | 55,431,100 |
| Apr 8, 2025 | 14.02 | 14.02 | 18.82 | 18.82 | 13.54 | 13.54 | 18.54 | 18.54 | 22.38% | 29,466,926 |
| Apr 7, 2025 | 15.81 | 15.81 | 16.55 | 16.55 | 12.55 | 12.55 | 15.15 | 15.15 | 16.90% | 35,783,512 |
| Apr 4, 2025 | 13.77 | 13.77 | 15.76 | 15.76 | 12.38 | 12.38 | 12.96 | 12.96 | -7.63% | 42,430,800 |
| Apr 3, 2025 | 13.68 | 13.68 | 14.56 | 14.56 | 12.80 | 12.80 | 14.03 | 14.03 | 19.10% | 33,745,500 |
| Apr 2, 2025 | 12.96 | 12.96 | 13.05 | 13.05 | 11.25 | 11.25 | 11.78 | 11.78 | -4.38% | 39,981,736 |
| Apr 1, 2025 | 13.64 | 13.64 | 14.78 | 14.78 | 12.18 | 12.18 | 12.32 | 12.32 | -12.19% | 32,582,801 |
| Mar 31, 2025 | 14.58 | 14.58 | 15.56 | 15.56 | 13.42 | 13.42 | 14.03 | 14.03 | 0.79% | 35,980,500 |
| Mar 28, 2025 | 11.89 | 11.89 | 13.96 | 13.96 | 11.74 | 11.74 | 13.92 | 13.92 | 21.15% | 30,406,700 |
| Mar 27, 2025 | 11.61 | 11.61 | 11.93 | 11.93 | 10.88 | 10.88 | 11.49 | 11.49 | 3.05% | 25,376,049 |
| Mar 26, 2025 | 10.71 | 10.71 | 11.74 | 11.74 | 10.49 | 10.49 | 11.15 | 11.15 | 7.11% | 27,610,945 |
| Mar 25, 2025 | 10.92 | 10.92 | 11.20 | 11.20 | 10.30 | 10.30 | 10.41 | 10.41 | -3.97% | 23,303,800 |
| Mar 24, 2025 | 12.50 | 12.50 | 12.98 | 12.98 | 10.73 | 10.73 | 10.84 | 10.84 | -20.70% | 30,686,400 |
| Mar 21, 2025 | 14.39 | 14.39 | 14.66 | 14.66 | 13.47 | 13.47 | 13.67 | 13.67 | -1.01% | 17,879,200 |
| Mar 20, 2025 | 14.17 | 14.17 | 14.60 | 14.60 | 13.21 | 13.21 | 13.81 | 13.81 | 0.73% | 27,525,627 |
| Mar 19, 2025 | 15.16 | 15.16 | 15.61 | 15.61 | 13.12 | 13.12 | 13.71 | 13.71 | -14.42% | 28,361,246 |
| Mar 18, 2025 | 16.05 | 16.05 | 17.12 | 17.12 | 15.26 | 15.26 | 16.02 | 16.02 | 7.44% | 25,987,300 |
| Mar 17, 2025 | 15.05 | 15.05 | 16.17 | 16.17 | 14.69 | 14.69 | 14.91 | 14.91 | 1.43% | 21,169,841 |
| Mar 14, 2025 | 18.22 | 18.22 | 18.33 | 18.33 | 14.47 | 14.47 | 14.70 | 14.70 | -25.49% | 33,331,100 |
| Mar 13, 2025 | 19.85 | 19.85 | 21.20 | 21.20 | 18.70 | 18.70 | 19.73 | 19.73 | -0.50% | 22,224,700 |
| Mar 12, 2025 | 19.52 | 19.52 | 22.09 | 22.09 | 18.81 | 18.81 | 19.83 | 19.83 | -2.22% | 21,552,300 |
| Mar 11, 2025 | 23.36 | 23.36 | 26.17 | 26.17 | 19.70 | 19.70 | 20.28 | 20.28 | -17.63% | 31,285,900 |
| Mar 10, 2025 | 20.89 | 20.89 | 25.57 | 25.57 | 20.39 | 20.39 | 24.62 | 24.62 | 33.08% | 35,629,000 |
| Mar 7, 2025 | 17.23 | 17.23 | 19.08 | 19.08 | 15.94 | 15.94 | 18.50 | 18.50 | 11.51% | 33,748,000 |
| Mar 6, 2025 | 17.25 | 17.25 | 17.86 | 17.86 | 14.87 | 14.87 | 16.59 | 16.59 | 2.41% | 39,980,433 |
| Mar 5, 2025 | 20.90 | 20.90 | 21.94 | 21.94 | 15.82 | 15.82 | 16.20 | 16.20 | -24.51% | 33,970,100 |
| Mar 4, 2025 | 28.83 | 28.83 | 29.48 | 29.48 | 17.62 | 17.62 | 21.46 | 21.46 | -18.84% | 33,553,300 |
| Mar 3, 2025 | 18.04 | 18.04 | 27.48 | 27.48 | 17.76 | 17.76 | 26.44 | 26.44 | 3.08% | 29,271,900 |
| Feb 28, 2025 | 29.82 | 29.82 | 31.45 | 31.45 | 25.16 | 25.16 | 25.65 | 25.65 | -12.87% | 19,011,200 |
| Feb 27, 2025 | 24.29 | 24.29 | 29.53 | 29.53 | 23.50 | 23.50 | 29.44 | 29.44 | 18.04% | 14,745,904 |
| Feb 26, 2025 | 29.07 | 29.07 | 29.37 | 29.37 | 24.80 | 24.80 | 24.94 | 24.94 | -10.71% | 21,322,800 |
| Feb 25, 2025 | 25.06 | 25.06 | 29.04 | 29.04 | 24.74 | 24.74 | 27.93 | 27.93 | 23.04% | 26,897,500 |
| Feb 24, 2025 | 19.86 | 19.86 | 23.59 | 23.59 | 19.85 | 19.85 | 22.70 | 22.70 | 11.27% | 15,633,600 |
| Feb 21, 2025 | 17.31 | 17.31 | 20.46 | 20.46 | 17.20 | 17.20 | 20.40 | 20.40 | 14.74% | 10,832,800 |
| Feb 20, 2025 | 17.78 | 17.78 | 18.80 | 18.80 | 17.30 | 17.30 | 17.78 | 17.78 | -3.00% | 6,068,400 |
| Feb 19, 2025 | 16.47 | 16.47 | 18.52 | 18.52 | 16.21 | 16.21 | 18.33 | 18.33 | 9.04% | 7,691,605 |
| Feb 18, 2025 | 16.55 | 16.55 | 17.53 | 17.53 | 16.21 | 16.21 | 16.81 | 16.81 | 2.00% | 8,616,700 |
| Feb 14, 2025 | 17.81 | 17.81 | 18.00 | 18.00 | 15.71 | 15.71 | 16.48 | 16.48 | -7.78% | 10,576,616 |
| Feb 13, 2025 | 17.86 | 17.86 | 18.70 | 18.70 | 17.29 | 17.29 | 17.87 | 17.87 | 1.19% | 7,550,307 |
| Feb 12, 2025 | 19.00 | 19.00 | 19.18 | 19.18 | 17.22 | 17.22 | 17.66 | 17.66 | -4.59% | 10,848,040 |
| Feb 11, 2025 | 17.29 | 17.29 | 18.62 | 18.62 | 16.62 | 16.62 | 18.51 | 18.51 | 8.63% | 8,979,900 |
| Feb 10, 2025 | 17.12 | 17.12 | 17.72 | 17.72 | 16.41 | 16.41 | 17.04 | 17.04 | -3.84% | 10,409,215 |
| Feb 7, 2025 | 16.94 | 16.94 | 17.83 | 17.83 | 15.94 | 15.94 | 17.72 | 17.72 | -1.66% | 15,763,600 |
| Feb 6, 2025 | 16.67 | 16.67 | 18.51 | 18.51 | 16.12 | 16.12 | 18.02 | 18.02 | 6.44% | 10,869,600 |
| Feb 5, 2025 | 15.79 | 15.79 | 17.18 | 17.18 | 15.50 | 15.50 | 16.93 | 16.93 | 6.75% | 12,590,102 |
| Feb 4, 2025 | 16.53 | 16.53 | 16.57 | 16.57 | 15.37 | 15.37 | 15.86 | 15.86 | -0.75% | 14,608,100 |
| Feb 3, 2025 | 19.86 | 19.86 | 19.88 | 19.88 | 15.80 | 15.80 | 15.98 | 15.98 | -7.47% | 24,567,119 |