Skip to main content
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
18.74
-0.20 (-1.06%)
At close: Mar 6, 2026, 4:00 PM EST
18.72
-0.02 (-0.11%)
After-hours: Mar 6, 2026, 4:16 PM EST

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8119.1218.7818.97-0.16%131,294
Mar 5, 202618.3719.0118.3718.9418.942.88%214,969
Mar 4, 202618.1118.9518.0918.4118.410.55%218,722
Mar 3, 202617.3218.5517.3218.3118.312.52%235,915
Mar 2, 202617.3218.0817.2817.8617.863.06%157,240
Feb 27, 202617.1717.7017.1117.3317.33-4.78%138,624
Feb 26, 202618.4118.6717.9618.2018.200.50%151,488
Feb 25, 202617.1918.1217.1918.1118.116.03%182,226
Feb 24, 202616.7317.0816.4817.0817.082.28%99,656
Feb 23, 202617.6517.6516.5616.7016.70-6.44%242,727
Feb 20, 202617.7618.1017.6917.8517.85-0.61%67,798
Feb 19, 202618.1518.4417.8017.9617.96-0.17%86,050
Feb 18, 202617.8518.1917.7317.9917.991.35%103,076
Feb 17, 202617.9618.0717.5617.7517.75-2.20%158,668
Feb 13, 202618.4118.5217.8718.1518.15-0.55%236,131
Feb 12, 202618.5318.5917.8718.2518.25-1.19%169,140
Feb 11, 202619.6119.6118.1718.4718.47-4.35%249,459
Feb 10, 202619.9220.2619.2819.3119.31-0.21%214,528
Feb 9, 202618.5519.4418.1919.3519.356.32%340,475
Feb 6, 202618.0818.2617.5018.2018.203.59%325,961
Feb 5, 202618.9118.9217.4617.5717.57-9.99%317,523
Feb 4, 202619.2419.9019.0719.5219.521.46%290,505
Feb 3, 202620.3020.3018.9819.2419.24-5.78%428,773
Feb 2, 202621.0921.1620.3020.4220.42-2.90%214,731
Jan 30, 202621.8921.8920.7121.0321.03-1.91%268,541
Jan 29, 202622.2322.4520.0721.4421.44-19.82%1,050,781
Jan 28, 202626.9226.9226.3926.7426.740.38%273,964
Jan 27, 202625.8126.8525.8126.6426.644.27%109,898
Jan 26, 202625.2725.9624.7725.5525.551.35%101,323
Jan 23, 202623.6025.6423.6025.2125.216.87%160,495
Jan 22, 202623.1623.7222.9923.5923.593.28%72,173
Jan 21, 202624.0524.0522.3022.8422.84-4.55%67,899
Jan 20, 202623.6824.1923.5023.9323.93-2.57%55,895
Jan 16, 202624.3424.8724.3124.5624.561.15%28,169
Jan 15, 202625.0225.0224.1924.2824.28-0.94%35,096
Jan 14, 202625.2725.4724.3424.5124.51-5.04%47,763
Jan 13, 202626.2526.3125.2725.8125.81-2.57%55,505
Jan 12, 202626.4126.8726.4126.4926.49-0.82%33,572
Jan 9, 202626.2826.7926.0126.7126.710.41%50,173
Jan 8, 202627.0727.0726.4126.6026.60-2.46%22,261
Jan 7, 202626.8127.8526.7527.2727.272.13%37,118
Jan 6, 202626.1626.7025.7526.7026.702.38%70,167
Jan 5, 202626.1726.4125.7526.0826.08-0.04%61,002
Jan 2, 202627.3627.3625.7926.0926.09-4.61%111,593
Dec 31, 202527.7827.7827.2927.3527.35-1.55%92,198
Dec 30, 202527.5828.0227.5827.7827.780.25%78,863
Dec 29, 202527.7027.7727.4927.7127.71-0.40%57,915
Dec 26, 202527.7727.8827.6927.8227.82-0.32%70,004
Dec 24, 202527.8127.9727.7027.9127.91-4.45%27,818
Dec 23, 202529.0929.3329.0829.2127.75-1.40%278,800
Dec 22, 202529.8930.1329.4629.6328.14-0.85%1,000,735
Dec 19, 202530.1230.1229.4529.8828.390.88%773,403
Dec 18, 202528.9530.2328.9529.6228.142.92%35,775
Dec 17, 202528.6929.0528.6928.7827.34-33,805
Dec 16, 202528.2028.9028.1928.7827.340.81%12,783
Dec 15, 202529.1229.2228.4028.5527.12-1.62%18,709
Dec 12, 202529.2429.2928.8629.0227.57-2.36%15,435
Dec 11, 202528.9529.9528.9029.7228.232.24%48,905
Dec 10, 202529.8729.8728.8529.0727.62-5.55%69,927
Dec 9, 202530.5030.8330.4330.7829.240.19%13,399
Dec 8, 202529.8930.8029.8930.7229.183.43%34,082
Dec 5, 202529.7329.7529.2929.7028.210.81%27,804
Dec 4, 202529.4029.4629.0029.4627.991.20%34,177
Dec 3, 202529.0429.8828.8129.1127.65-4.93%81,568
Dec 2, 202530.3130.9530.3130.6229.091.42%17,355
Dec 1, 202530.4330.5930.0530.1928.68-2.46%26,784
Nov 28, 202530.4930.9530.4230.9529.402.59%9,511
Nov 26, 202530.1530.4629.7330.1728.663.39%52,570
Nov 25, 202528.7429.2927.6929.1827.721.35%52,804
Nov 24, 202528.7929.0328.0828.7927.351.20%90,816
Nov 21, 202529.2329.2428.1528.4527.03-3.07%61,848
Nov 20, 202530.8031.1229.1329.3527.88-3.10%41,967
Nov 19, 202530.9131.2629.8730.2928.78-2.67%16,142
Nov 18, 202531.4131.6830.2731.1229.56-5.25%42,555
Nov 17, 202532.8333.3232.7232.8531.20-1.20%12,812
Nov 14, 202531.8333.4031.8333.2431.582.63%32,088
Nov 13, 202533.4533.7232.3032.3930.77-3.20%25,531
Nov 12, 202533.1033.5232.0033.4631.790.94%48,114
Nov 11, 202532.5533.2632.3833.1531.491.07%35,832
Nov 10, 202532.1332.8832.0332.8031.163.73%31,762
Nov 7, 202531.4731.8031.2431.6230.04-0.19%68,631
Nov 6, 202532.5132.5531.5831.6830.10-4.03%41,105
Nov 5, 202533.6734.0232.9933.0131.36-3.14%49,175
Nov 4, 202533.7734.0833.2834.0832.38-0.58%52,713
Nov 3, 202534.7535.3034.0634.2832.57-0.83%44,833
Oct 31, 202536.0236.0234.1134.5732.84-3.06%152,982
Oct 30, 202536.3436.8635.1535.6633.88-6.11%135,796
Oct 29, 202538.3038.4037.1637.9836.080.08%221,385
Oct 28, 202539.0039.3737.7737.9536.054.00%223,071
Oct 27, 202536.4136.7936.1136.4934.663.08%59,657
Oct 24, 202535.4035.6135.1735.4033.630.94%30,966
Oct 23, 202535.2235.3534.9335.0733.320.03%26,241
Oct 22, 202534.8435.5534.7535.0633.311.07%139,203
Oct 21, 202534.6034.6934.2834.6932.950.46%13,483
Oct 20, 202534.3434.7134.2234.5332.801.26%100,949
Oct 17, 202533.4634.3233.3834.1032.390.56%21,318
Oct 16, 202534.0634.6033.4333.9132.210.06%31,791
Oct 15, 202534.3934.5633.7233.8932.19-0.94%25,303
Oct 14, 202533.5534.3733.3234.2132.50-0.08%15,734
Oct 13, 202534.5834.5834.1134.2432.531.17%19,095