Skip to main content
T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
BATS: MSFX · Real-Time Price · USD
14.56
+1.40 (10.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MSFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.4614.9213.4314.5614.5610.60%641,944
Jun 25, 202613.9914.0412.9013.1713.17-7.09%426,409
Jun 24, 202614.5915.2314.1214.1714.17-4.39%297,848
Jun 23, 202614.7215.1014.6414.8214.823.49%361,720
Jun 22, 202615.0215.4714.3214.3214.32-6.41%334,629
Jun 18, 202615.3215.4614.8515.3015.300.26%246,624
Jun 17, 202616.1716.2215.1615.2615.26-7.91%467,026
Jun 16, 202616.7616.7616.2816.5716.57-3.10%203,676
Jun 15, 202616.8617.2316.5117.1017.104.78%276,297
Jun 12, 202616.4016.4015.6216.3216.320.25%393,464
Jun 11, 202616.6616.8315.7816.2816.28-3.50%639,852
Jun 10, 202617.1417.5416.8716.8716.87-2.99%132,795
Jun 9, 202617.9618.1517.0017.3917.39-4.24%201,279
Jun 8, 202618.4018.6117.8918.1618.16-2.31%155,045
Jun 5, 202619.6619.7718.4118.5918.59-5.63%214,295
Jun 4, 202620.3320.3819.5319.7019.700.51%148,889
Jun 3, 202620.7020.8119.3419.6019.60-6.67%279,040
Jun 2, 202621.5422.0120.8821.0021.00-8.16%313,221
Jun 1, 202623.3223.4322.6722.8722.875.27%537,143
May 29, 202620.2821.8620.2721.7221.729.97%486,677
May 28, 202618.5119.9418.4819.7519.756.99%338,456
May 27, 202618.3118.7518.1618.4618.46-1.65%363,143
May 26, 202618.9219.0918.5318.7718.77-1.05%261,114
May 22, 202619.0919.5018.8218.9718.97-0.63%171,680
May 21, 202619.6019.6418.8119.0919.09-0.10%287,087
May 20, 202618.5919.2618.3719.1119.111.27%238,559
May 19, 202619.8920.2418.7918.8718.87-2.88%276,042
May 18, 202618.9019.5318.7519.4319.430.78%260,566
May 15, 202618.6619.8418.5319.2819.285.99%440,206
May 14, 202617.7318.3917.4618.1918.192.13%197,126
May 13, 202617.7117.9017.4717.8117.81-1.44%208,605
May 12, 202618.5918.6517.9718.0718.07-2.27%121,443
May 11, 202618.1318.4917.8718.4918.49-1.33%171,552
May 8, 202618.9919.0118.6318.7418.74-2.70%181,831
May 7, 202619.1419.9119.1019.2619.263.22%198,724
May 6, 202618.1719.0517.9118.6618.661.36%193,258
May 5, 202618.8018.8718.2018.4118.41-1.18%108,709
May 4, 202618.4819.2718.3418.6318.63-0.53%154,321
May 1, 202618.6118.9418.3618.7318.733.20%257,602
Apr 30, 202618.5218.7017.2618.1518.15-8.05%506,769
Apr 29, 202619.7919.8819.3419.7419.74-2.08%382,995
Apr 28, 202619.6520.1919.4920.1620.161.97%173,562
Apr 27, 202619.5919.9119.0719.7719.770.30%285,341
Apr 24, 202619.1319.7418.9419.7119.714.18%300,560
Apr 23, 202619.3819.6018.5418.9218.92-7.98%213,401
Apr 22, 202620.0320.6119.7520.5620.564.00%231,740
Apr 21, 202619.3220.0319.1419.7719.773.02%223,454
Apr 20, 202619.5419.6519.0419.1919.19-2.34%198,378
Apr 17, 202619.8920.4619.4719.6519.651.03%377,071
Apr 16, 202619.3619.4918.7019.4519.454.01%522,238
Apr 15, 202617.5318.8917.4018.7018.709.29%356,226
Apr 14, 202616.6517.1916.5017.1117.114.33%388,561
Apr 13, 202615.4116.4015.2316.4016.407.33%242,536
Apr 10, 202615.4415.5715.1515.2815.28-1.04%118,085
Apr 9, 202615.3415.4414.9015.4415.44-0.71%220,275
Apr 8, 202616.4016.4015.2815.5515.551.37%478,423
Apr 7, 202615.2415.3614.9115.3415.34-0.20%92,236
Apr 6, 202615.4715.4715.2215.3715.37-0.58%101,063
Apr 2, 202614.9515.4614.7015.4615.462.05%105,362
Apr 1, 202615.5615.5615.0815.1515.15-0.53%97,410
Mar 31, 202614.7515.4214.6815.2315.236.35%141,250
Mar 30, 202614.5714.8114.0914.3214.321.27%141,386
Mar 27, 202614.6114.6114.1414.1414.14-5.23%146,843
Mar 26, 202615.2715.6014.8414.9214.92-2.86%109,706
Mar 25, 202615.8615.8615.2315.3615.36-0.84%96,678
Mar 24, 202616.2516.2515.4015.4915.49-5.20%193,645
Mar 23, 202616.4016.7016.2516.3416.340.37%72,058
Mar 20, 202616.6616.7016.1216.2816.28-3.78%79,770
Mar 19, 202616.9917.1716.7516.9216.92-1.17%47,442
Mar 18, 202617.7317.7317.0917.1217.12-4.14%68,964
Mar 17, 202618.0518.2217.7017.8617.86-0.22%38,308
Mar 16, 202617.7317.9017.4517.9017.902.23%51,008
Mar 13, 202618.0718.2617.4317.5117.51-3.21%74,891
Mar 12, 202618.3118.4618.0818.0918.09-1.47%127,316
Mar 11, 202618.3918.7218.0718.3618.36-0.60%87,450
Mar 10, 202618.8318.8318.2218.4718.47-1.81%154,652
Mar 9, 202618.3318.8618.2818.8118.810.37%226,375
Mar 6, 202618.8119.1218.7218.7418.74-1.06%183,401
Mar 5, 202618.3719.0118.3718.9418.942.88%215,359
Mar 4, 202618.1118.9518.0918.4118.410.55%220,008
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