REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
9.44
-0.36 (-3.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.69 | 9.69 | 9.34 | 9.44 | 9.44 | -3.67% | 7,688 |
| Dec 4, 2025 | 9.78 | 9.92 | 9.78 | 9.80 | 9.80 | -0.31% | 11,363 |
| Dec 3, 2025 | 9.64 | 9.87 | 9.43 | 9.83 | 9.83 | 2.34% | 9,542 |
| Dec 2, 2025 | 9.34 | 9.79 | 9.34 | 9.61 | 9.61 | 6.25% | 14,154 |
| Dec 1, 2025 | 8.88 | 9.04 | 8.23 | 9.04 | 8.99 | -3.52% | 22,417 |
| Nov 28, 2025 | 9.60 | 9.71 | 9.35 | 9.37 | 9.31 | 1.74% | 6,379 |
| Nov 26, 2025 | 9.09 | 9.45 | 8.93 | 9.21 | 9.15 | 2.22% | 8,551 |
| Nov 25, 2025 | 9.09 | 9.22 | 8.74 | 9.01 | 8.96 | -3.33% | 15,232 |
| Nov 24, 2025 | 8.97 | 9.38 | 8.68 | 9.32 | 9.21 | 4.84% | 21,142 |
| Nov 21, 2025 | 8.93 | 9.26 | 8.76 | 8.89 | 8.79 | -4.00% | 23,515 |
| Nov 20, 2025 | 10.21 | 10.21 | 8.91 | 9.26 | 9.15 | -5.61% | 22,074 |
| Nov 19, 2025 | 10.81 | 10.81 | 9.52 | 9.81 | 9.70 | -11.78% | 12,775 |
| Nov 18, 2025 | 10.26 | 11.30 | 10.26 | 11.12 | 10.99 | 6.41% | 17,598 |
| Nov 17, 2025 | 10.49 | 10.89 | 10.03 | 10.45 | 10.27 | -2.15% | 22,748 |
| Nov 14, 2025 | 10.67 | 11.03 | 10.38 | 10.68 | 10.50 | -3.87% | 19,376 |
| Nov 13, 2025 | 12.06 | 12.27 | 11.08 | 11.11 | 10.92 | -8.63% | 17,493 |
| Nov 12, 2025 | 12.79 | 12.79 | 11.93 | 12.16 | 11.95 | -4.40% | 16,968 |
| Nov 11, 2025 | 12.95 | 13.10 | 12.71 | 12.72 | 12.42 | -2.45% | 6,613 |
| Nov 10, 2025 | 13.58 | 13.58 | 12.86 | 13.04 | 12.73 | -0.76% | 18,072 |
| Nov 7, 2025 | 12.11 | 13.23 | 11.87 | 13.14 | 12.83 | 1.70% | 16,968 |
| Nov 6, 2025 | 13.82 | 13.82 | 12.90 | 12.92 | 12.61 | -7.32% | 17,890 |
| Nov 5, 2025 | 13.64 | 13.99 | 13.55 | 13.94 | 13.61 | 3.72% | 17,650 |
| Nov 4, 2025 | 13.94 | 14.01 | 13.44 | 13.44 | 13.12 | -7.69% | 21,744 |
| Nov 3, 2025 | 14.50 | 14.75 | 14.28 | 14.56 | 14.13 | -0.68% | 36,857 |
| Oct 31, 2025 | 14.62 | 14.93 | 14.40 | 14.66 | 14.23 | 5.54% | 30,615 |
| Oct 30, 2025 | 14.93 | 14.93 | 13.89 | 13.89 | 13.48 | -9.02% | 10,982 |
| Oct 29, 2025 | 15.74 | 15.85 | 15.27 | 15.27 | 14.82 | -3.31% | 22,051 |
| Oct 28, 2025 | 16.31 | 16.39 | 15.76 | 15.79 | 15.33 | -3.48% | 45,465 |
| Oct 27, 2025 | 16.50 | 16.53 | 16.28 | 16.36 | 15.81 | 2.19% | 34,283 |
| Oct 24, 2025 | 16.02 | 16.06 | 15.88 | 16.01 | 15.48 | 1.91% | 27,519 |
| Oct 23, 2025 | 15.67 | 15.89 | 15.40 | 15.71 | 15.19 | 1.55% | 16,010 |
| Oct 22, 2025 | 16.10 | 16.24 | 15.30 | 15.47 | 14.95 | -6.13% | 26,126 |
| Oct 21, 2025 | 16.05 | 16.58 | 15.99 | 16.48 | 15.93 | 1.29% | 17,862 |
| Oct 20, 2025 | 16.20 | 16.64 | 16.10 | 16.27 | 15.66 | 2.52% | 18,236 |
| Oct 17, 2025 | 15.20 | 15.96 | 15.20 | 15.87 | 15.28 | 1.99% | 15,853 |
| Oct 16, 2025 | 16.63 | 16.71 | 15.46 | 15.56 | 14.98 | -5.06% | 28,275 |
| Oct 15, 2025 | 16.87 | 17.20 | 16.39 | 16.39 | 15.78 | -1.80% | 18,804 |
| Oct 14, 2025 | 16.93 | 17.40 | 16.69 | 16.69 | 16.06 | -5.81% | 18,099 |
| Oct 13, 2025 | 17.12 | 17.72 | 16.96 | 17.72 | 16.97 | 4.36% | 68,361 |
| Oct 10, 2025 | 18.00 | 18.01 | 16.94 | 16.98 | 16.27 | -5.25% | 33,291 |
| Oct 9, 2025 | 18.39 | 18.39 | 17.78 | 17.92 | 17.17 | -3.55% | 16,991 |
| Oct 8, 2025 | 18.89 | 18.89 | 18.07 | 18.58 | 17.80 | 0.22% | 22,197 |
| Oct 7, 2025 | 20.25 | 20.25 | 18.39 | 18.54 | 17.76 | -9.21% | 44,692 |
| Oct 6, 2025 | 20.50 | 20.63 | 20.17 | 20.42 | 19.48 | 2.61% | 48,332 |
| Oct 3, 2025 | 19.83 | 20.24 | 19.49 | 19.90 | 18.98 | -0.45% | 39,463 |
| Oct 2, 2025 | 19.85 | 19.99 | 19.69 | 19.99 | 19.07 | 2.86% | 33,012 |
| Oct 1, 2025 | 19.14 | 19.60 | 19.14 | 19.44 | 18.54 | 3.60% | 39,464 |
| Sep 30, 2025 | 18.71 | 18.85 | 18.51 | 18.76 | 17.89 | -1.16% | 24,965 |
| Sep 29, 2025 | 18.40 | 19.08 | 18.24 | 18.98 | 18.03 | 4.63% | 20,513 |
| Sep 26, 2025 | 17.65 | 18.14 | 17.49 | 18.14 | 17.23 | 2.72% | 22,524 |
| Sep 25, 2025 | 18.75 | 18.75 | 16.96 | 17.66 | 16.77 | -8.02% | 44,115 |
| Sep 24, 2025 | 19.72 | 20.04 | 19.20 | 19.20 | 18.24 | -1.74% | 13,147 |
| Sep 23, 2025 | 20.16 | 20.27 | 19.54 | 19.54 | 18.56 | -3.27% | 39,633 |
| Sep 22, 2025 | 20.21 | 20.50 | 19.77 | 20.20 | 19.12 | -2.42% | 49,764 |
| Sep 19, 2025 | 20.73 | 21.18 | 20.32 | 20.70 | 19.59 | -1.57% | 19,918 |
| Sep 18, 2025 | 20.35 | 21.34 | 20.35 | 21.03 | 19.90 | 5.04% | 55,012 |
| Sep 17, 2025 | 20.26 | 20.47 | 19.75 | 20.02 | 18.94 | -0.84% | 21,053 |
| Sep 16, 2025 | 19.97 | 20.19 | 19.66 | 20.19 | 19.11 | 1.41% | 24,925 |
| Sep 15, 2025 | 20.00 | 20.04 | 19.45 | 19.91 | 18.78 | -0.75% | 36,638 |
| Sep 12, 2025 | 19.88 | 20.29 | 19.87 | 20.06 | 18.92 | 1.42% | 23,337 |
| Sep 11, 2025 | 19.79 | 19.90 | 19.53 | 19.78 | 18.66 | 0.41% | 28,060 |
| Sep 10, 2025 | 20.12 | 20.43 | 19.48 | 19.70 | 18.58 | -0.81% | 29,807 |
| Sep 9, 2025 | 19.92 | 19.99 | 19.59 | 19.86 | 18.73 | -0.35% | 21,653 |
| Sep 8, 2025 | 19.74 | 20.07 | 19.47 | 19.93 | 18.72 | -0.80% | 45,905 |
| Sep 5, 2025 | 20.01 | 20.13 | 19.18 | 20.09 | 18.87 | 2.45% | 21,738 |
| Sep 4, 2025 | 19.83 | 20.00 | 19.02 | 19.61 | 18.42 | -0.91% | 32,321 |
| Sep 3, 2025 | 20.51 | 20.65 | 19.68 | 19.79 | 18.59 | -3.70% | 24,309 |
| Sep 2, 2025 | 20.15 | 20.89 | 19.98 | 20.55 | 19.22 | 1.88% | 21,645 |
| Aug 29, 2025 | 20.06 | 20.39 | 20.01 | 20.17 | 18.86 | -0.74% | 30,190 |
| Aug 28, 2025 | 20.75 | 20.80 | 20.26 | 20.32 | 19.00 | -0.78% | 41,000 |
| Aug 27, 2025 | 20.86 | 20.92 | 20.48 | 20.48 | 19.15 | -2.34% | 24,629 |
| Aug 26, 2025 | 20.37 | 20.97 | 20.37 | 20.97 | 19.61 | 1.99% | 43,517 |
| Aug 25, 2025 | 20.60 | 20.92 | 20.40 | 20.56 | 19.16 | -3.16% | 60,172 |
| Aug 22, 2025 | 20.07 | 21.30 | 19.95 | 21.23 | 19.78 | 5.15% | 48,828 |
| Aug 21, 2025 | 20.34 | 20.56 | 20.00 | 20.19 | 18.81 | -2.42% | 21,904 |
| Aug 20, 2025 | 20.32 | 20.69 | 19.34 | 20.69 | 19.28 | 2.88% | 46,087 |
| Aug 19, 2025 | 22.01 | 22.06 | 19.87 | 20.11 | 18.74 | -9.09% | 118,261 |
| Aug 18, 2025 | 21.84 | 22.33 | 21.69 | 22.12 | 20.52 | -0.36% | 81,513 |
| Aug 15, 2025 | 22.56 | 22.56 | 21.80 | 22.20 | 20.59 | -0.49% | 56,728 |
| Aug 14, 2025 | 22.88 | 22.88 | 21.75 | 22.31 | 20.69 | -5.43% | 81,375 |
| Aug 13, 2025 | 24.07 | 24.13 | 23.08 | 23.59 | 21.88 | -1.21% | 65,066 |
| Aug 12, 2025 | 24.38 | 24.38 | 23.64 | 23.88 | 22.15 | -2.81% | 45,566 |
| Aug 11, 2025 | 24.67 | 25.25 | 24.55 | 24.57 | 22.47 | 1.74% | 70,353 |
| Aug 8, 2025 | 24.32 | 24.94 | 23.72 | 24.15 | 22.09 | -2.03% | 48,712 |
| Aug 7, 2025 | 23.53 | 24.81 | 23.53 | 24.65 | 22.55 | 6.02% | 84,501 |
| Aug 6, 2025 | 22.60 | 23.25 | 22.44 | 23.25 | 21.27 | 2.69% | 47,752 |
| Aug 5, 2025 | 23.27 | 23.50 | 22.47 | 22.64 | 20.71 | -4.99% | 77,044 |
| Aug 4, 2025 | 22.50 | 23.84 | 22.11 | 23.83 | 21.62 | 7.97% | 133,671 |
| Aug 1, 2025 | 23.81 | 23.82 | 22.01 | 22.07 | 20.02 | -9.92% | 91,175 |
| Jul 31, 2025 | 24.47 | 25.09 | 24.21 | 24.50 | 22.22 | 1.83% | 65,393 |
| Jul 30, 2025 | 24.08 | 24.60 | 23.93 | 24.06 | 21.82 | 0.25% | 33,658 |
| Jul 29, 2025 | 24.81 | 24.81 | 23.68 | 24.00 | 21.77 | -3.73% | 84,938 |
| Jul 28, 2025 | 25.73 | 25.73 | 24.92 | 24.93 | 22.33 | -0.36% | 44,530 |
| Jul 25, 2025 | 24.94 | 25.30 | 24.77 | 25.02 | 22.42 | -2.34% | 113,296 |
| Jul 24, 2025 | 25.55 | 25.93 | 24.95 | 25.62 | 22.95 | 0.31% | 48,396 |
| Jul 23, 2025 | 26.23 | 26.24 | 25.00 | 25.54 | 22.88 | -3.26% | 68,030 |
| Jul 22, 2025 | 26.69 | 26.85 | 25.55 | 26.40 | 23.65 | -1.16% | 56,773 |
| Jul 21, 2025 | 26.80 | 27.38 | 26.63 | 26.71 | 23.69 | 1.14% | 64,710 |
| Jul 18, 2025 | 28.47 | 28.51 | 26.34 | 26.41 | 23.43 | -6.46% | 79,802 |
| Jul 17, 2025 | 28.22 | 28.44 | 27.96 | 28.24 | 25.05 | -0.37% | 29,640 |