T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
29.70
+0.24 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
29.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.73 | 29.75 | 29.29 | 29.70 | 29.70 | 0.81% | 27,804 |
| Dec 4, 2025 | 29.40 | 29.46 | 29.00 | 29.46 | 29.46 | 1.20% | 33,980 |
| Dec 3, 2025 | 29.04 | 29.88 | 28.81 | 29.11 | 29.11 | -4.93% | 81,568 |
| Dec 2, 2025 | 30.26 | 30.79 | 30.21 | 30.62 | 30.62 | 1.42% | 2,436 |
| Dec 1, 2025 | 30.43 | 30.59 | 30.05 | 30.19 | 30.19 | -2.46% | 26,784 |
| Nov 28, 2025 | 30.49 | 30.95 | 30.42 | 30.95 | 30.95 | 2.59% | 9,511 |
| Nov 26, 2025 | 30.15 | 30.46 | 29.73 | 30.17 | 30.17 | 3.39% | 52,570 |
| Nov 25, 2025 | 28.74 | 29.29 | 27.69 | 29.18 | 29.18 | 1.35% | 52,804 |
| Nov 24, 2025 | 28.79 | 29.03 | 28.08 | 28.79 | 28.79 | 1.20% | 90,816 |
| Nov 21, 2025 | 29.23 | 29.24 | 28.15 | 28.45 | 28.45 | -3.07% | 61,848 |
| Nov 20, 2025 | 30.80 | 31.12 | 29.13 | 29.35 | 29.35 | -3.10% | 41,967 |
| Nov 19, 2025 | 30.91 | 31.26 | 29.87 | 30.29 | 30.29 | -2.67% | 16,142 |
| Nov 18, 2025 | 31.41 | 31.68 | 30.27 | 31.12 | 31.12 | -5.25% | 42,555 |
| Nov 17, 2025 | 32.83 | 33.32 | 32.72 | 32.85 | 32.85 | -1.20% | 12,812 |
| Nov 14, 2025 | 31.83 | 33.40 | 31.83 | 33.24 | 33.24 | 2.63% | 32,088 |
| Nov 13, 2025 | 33.45 | 33.72 | 32.30 | 32.39 | 32.39 | -3.20% | 25,531 |
| Nov 12, 2025 | 33.10 | 33.52 | 32.00 | 33.46 | 33.46 | 0.94% | 48,114 |
| Nov 11, 2025 | 32.55 | 33.26 | 32.38 | 33.15 | 33.15 | 1.07% | 35,832 |
| Nov 10, 2025 | 32.13 | 32.88 | 32.03 | 32.80 | 32.80 | 3.73% | 31,762 |
| Nov 7, 2025 | 31.47 | 31.80 | 31.24 | 31.62 | 31.62 | -0.19% | 68,631 |
| Nov 6, 2025 | 32.51 | 32.55 | 31.58 | 31.68 | 31.68 | -4.03% | 41,105 |
| Nov 5, 2025 | 33.67 | 34.02 | 32.99 | 33.01 | 33.01 | -3.14% | 49,175 |
| Nov 4, 2025 | 33.77 | 34.08 | 33.28 | 34.08 | 34.08 | -0.58% | 52,713 |
| Nov 3, 2025 | 34.75 | 35.30 | 34.06 | 34.28 | 34.28 | -0.83% | 44,833 |
| Oct 31, 2025 | 36.02 | 36.02 | 34.11 | 34.57 | 34.57 | -3.06% | 152,982 |
| Oct 30, 2025 | 36.34 | 36.86 | 35.15 | 35.66 | 35.66 | -6.11% | 135,796 |
| Oct 29, 2025 | 38.30 | 38.40 | 37.16 | 37.98 | 37.98 | 0.08% | 221,385 |
| Oct 28, 2025 | 39.00 | 39.37 | 37.77 | 37.95 | 37.95 | 4.00% | 223,071 |
| Oct 27, 2025 | 36.41 | 36.79 | 36.11 | 36.49 | 36.49 | 3.08% | 59,657 |
| Oct 24, 2025 | 35.40 | 35.61 | 35.17 | 35.40 | 35.40 | 0.94% | 30,966 |
| Oct 23, 2025 | 35.22 | 35.35 | 34.93 | 35.07 | 35.07 | 0.03% | 26,241 |
| Oct 22, 2025 | 34.84 | 35.55 | 34.75 | 35.06 | 35.06 | 1.07% | 139,203 |
| Oct 21, 2025 | 34.60 | 34.69 | 34.28 | 34.69 | 34.69 | 0.46% | 13,483 |
| Oct 20, 2025 | 34.34 | 34.71 | 34.22 | 34.53 | 34.53 | 1.26% | 100,949 |
| Oct 17, 2025 | 33.46 | 34.32 | 33.38 | 34.10 | 34.10 | 0.56% | 21,318 |
| Oct 16, 2025 | 34.06 | 34.60 | 33.43 | 33.91 | 33.91 | 0.06% | 31,791 |
| Oct 15, 2025 | 34.39 | 34.56 | 33.72 | 33.89 | 33.89 | -0.94% | 25,303 |
| Oct 14, 2025 | 33.55 | 34.37 | 33.32 | 34.21 | 34.21 | -0.08% | 15,734 |
| Oct 13, 2025 | 34.58 | 34.58 | 34.11 | 34.24 | 34.24 | 1.17% | 19,095 |
| Oct 10, 2025 | 35.18 | 35.49 | 33.73 | 33.84 | 33.84 | -4.40% | 38,034 |
| Oct 9, 2025 | 35.60 | 35.66 | 34.85 | 35.40 | 35.40 | -1.06% | 59,398 |
| Oct 8, 2025 | 35.76 | 36.03 | 35.58 | 35.78 | 35.78 | 0.35% | 71,265 |
| Oct 7, 2025 | 36.31 | 36.46 | 35.37 | 35.66 | 35.66 | -1.86% | 21,287 |
| Oct 6, 2025 | 34.95 | 36.62 | 34.95 | 36.33 | 36.33 | 4.40% | 49,581 |
| Oct 3, 2025 | 34.71 | 35.22 | 34.55 | 34.80 | 34.80 | 0.52% | 62,904 |
| Oct 2, 2025 | 34.98 | 35.32 | 34.00 | 34.62 | 34.62 | -1.70% | 49,973 |
| Oct 1, 2025 | 34.60 | 35.27 | 34.29 | 35.22 | 35.22 | 0.78% | 15,377 |
| Sep 30, 2025 | 34.08 | 34.95 | 34.08 | 34.95 | 34.95 | 1.24% | 12,271 |
| Sep 29, 2025 | 34.15 | 34.80 | 33.90 | 34.52 | 34.52 | 1.14% | 22,356 |
| Sep 26, 2025 | 33.82 | 34.43 | 33.54 | 34.13 | 34.13 | 1.70% | 56,726 |
| Sep 25, 2025 | 33.64 | 33.82 | 33.48 | 33.56 | 33.56 | -1.27% | 51,771 |
| Sep 24, 2025 | 34.19 | 34.23 | 33.57 | 33.99 | 33.99 | 0.30% | 37,816 |
| Sep 23, 2025 | 34.53 | 34.55 | 33.70 | 33.89 | 33.89 | -2.02% | 52,809 |
| Sep 22, 2025 | 34.76 | 34.96 | 34.39 | 34.59 | 34.59 | -1.42% | 37,558 |
| Sep 19, 2025 | 34.10 | 35.13 | 34.07 | 35.09 | 35.09 | 3.85% | 49,765 |
| Sep 18, 2025 | 34.23 | 34.42 | 33.74 | 33.79 | 33.79 | -0.82% | 39,605 |
| Sep 17, 2025 | 34.14 | 34.16 | 33.57 | 34.07 | 34.07 | 0.32% | 19,010 |
| Sep 16, 2025 | 35.02 | 35.02 | 33.82 | 33.96 | 33.96 | -2.41% | 87,268 |
| Sep 15, 2025 | 33.92 | 34.80 | 33.71 | 34.80 | 34.80 | 2.08% | 50,872 |
| Sep 12, 2025 | 33.60 | 34.41 | 33.30 | 34.09 | 34.09 | 3.58% | 87,440 |
| Sep 11, 2025 | 33.10 | 33.21 | 32.64 | 32.91 | 32.91 | 0.22% | 71,715 |
| Sep 10, 2025 | 33.25 | 33.25 | 32.45 | 32.84 | 32.84 | 0.49% | 37,271 |
| Sep 9, 2025 | 33.02 | 33.05 | 32.57 | 32.68 | 32.68 | 0.12% | 26,839 |
| Sep 8, 2025 | 32.58 | 32.88 | 32.30 | 32.64 | 32.64 | 1.65% | 22,382 |
| Sep 5, 2025 | 34.16 | 34.19 | 31.90 | 32.11 | 32.11 | -5.31% | 32,465 |
| Sep 4, 2025 | 33.47 | 33.92 | 33.41 | 33.91 | 33.91 | 1.07% | 30,410 |
| Sep 3, 2025 | 33.48 | 33.86 | 33.32 | 33.55 | 33.55 | -0.06% | 51,259 |
| Sep 2, 2025 | 32.96 | 33.68 | 32.58 | 33.57 | 33.57 | -0.59% | 24,548 |
| Aug 29, 2025 | 34.03 | 34.12 | 33.56 | 33.77 | 33.77 | -1.52% | 12,828 |
| Aug 28, 2025 | 33.96 | 34.40 | 33.75 | 34.29 | 34.29 | 0.97% | 28,959 |
| Aug 27, 2025 | 33.29 | 33.96 | 33.10 | 33.96 | 33.96 | 2.10% | 16,836 |
| Aug 26, 2025 | 33.55 | 33.60 | 32.85 | 33.26 | 33.26 | -1.04% | 43,995 |
| Aug 25, 2025 | 33.89 | 34.07 | 33.58 | 33.61 | 33.61 | -1.15% | 30,549 |
| Aug 22, 2025 | 33.67 | 34.45 | 33.58 | 34.00 | 34.00 | 1.07% | 58,313 |
| Aug 21, 2025 | 33.51 | 34.01 | 33.51 | 33.64 | 33.64 | -0.18% | 21,164 |
| Aug 20, 2025 | 34.26 | 34.38 | 33.60 | 33.70 | 33.70 | -1.81% | 43,376 |
| Aug 19, 2025 | 35.03 | 35.03 | 34.18 | 34.32 | 34.32 | -2.80% | 33,396 |
| Aug 18, 2025 | 35.92 | 36.00 | 34.87 | 35.31 | 35.31 | -1.18% | 26,274 |
| Aug 15, 2025 | 36.00 | 36.46 | 35.64 | 35.73 | 35.73 | -1.19% | 20,440 |
| Aug 14, 2025 | 36.08 | 36.54 | 35.80 | 36.16 | 36.16 | 0.98% | 48,179 |
| Aug 13, 2025 | 37.46 | 37.46 | 35.71 | 35.81 | 35.81 | -3.48% | 21,662 |
| Aug 12, 2025 | 36.29 | 37.22 | 36.29 | 37.10 | 37.10 | 2.91% | 20,939 |
| Aug 11, 2025 | 35.90 | 36.81 | 35.83 | 36.05 | 36.05 | -0.06% | 22,565 |
| Aug 8, 2025 | 36.02 | 36.36 | 35.76 | 36.07 | 36.07 | 0.50% | 22,583 |
| Aug 7, 2025 | 36.79 | 36.79 | 35.57 | 35.89 | 35.89 | -1.75% | 41,796 |
| Aug 6, 2025 | 37.21 | 37.32 | 36.42 | 36.53 | 36.53 | -1.06% | 40,555 |
| Aug 5, 2025 | 38.19 | 38.20 | 36.92 | 36.92 | 36.92 | -2.92% | 29,640 |
| Aug 4, 2025 | 36.97 | 38.38 | 36.97 | 38.03 | 38.03 | 4.25% | 22,390 |
| Aug 1, 2025 | 37.94 | 37.95 | 36.05 | 36.48 | 36.48 | -3.67% | 46,448 |
| Jul 31, 2025 | 40.87 | 40.87 | 37.68 | 37.87 | 37.87 | 8.01% | 78,240 |
| Jul 30, 2025 | 35.01 | 35.18 | 34.65 | 35.06 | 35.06 | 0.29% | 56,570 |
| Jul 29, 2025 | 35.39 | 35.50 | 34.90 | 34.96 | 34.96 | 0.01% | 15,953 |
| Jul 28, 2025 | 35.24 | 35.28 | 34.72 | 34.96 | 34.96 | -0.49% | 12,986 |
| Jul 25, 2025 | 35.06 | 35.73 | 35.03 | 35.13 | 35.13 | 0.77% | 6,646 |
| Jul 24, 2025 | 34.71 | 35.08 | 34.41 | 34.86 | 34.86 | 2.02% | 11,373 |
| Jul 23, 2025 | 34.26 | 34.26 | 33.57 | 34.17 | 34.17 | -0.12% | 9,230 |
| Jul 22, 2025 | 34.54 | 34.59 | 34.07 | 34.21 | 34.21 | -1.58% | 5,652 |
| Jul 21, 2025 | 34.90 | 34.97 | 34.76 | 34.76 | 34.76 | -0.09% | 8,847 |
| Jul 18, 2025 | 35.24 | 35.30 | 34.56 | 34.79 | 34.79 | -0.63% | 20,837 |
| Jul 17, 2025 | 34.30 | 35.22 | 34.30 | 35.01 | 35.01 | 2.27% | 19,849 |