Skip to main content
REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
6.79
-0.22 (-3.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

MSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.986.986.736.796.79-3.08%7,983
Mar 4, 20266.887.086.877.017.019.19%39,015
Mar 3, 20266.446.576.186.426.42-4.15%7,886
Mar 2, 20266.316.776.316.706.656.42%11,755
Feb 27, 20266.286.356.246.296.24-2.72%9,861
Feb 26, 20266.526.526.456.476.42-1.22%2,621
Feb 25, 20266.286.616.246.556.509.04%24,304
Feb 24, 20265.826.055.676.015.960.17%7,887
Feb 23, 20266.206.266.006.005.90-5.19%9,190
Feb 20, 20266.286.436.246.336.231.12%15,238
Feb 19, 20265.906.265.906.266.163.44%7,523
Feb 18, 20266.096.255.986.055.95-3.20%11,261
Feb 17, 20266.326.366.136.256.08-2.77%7,225
Feb 13, 20266.136.486.136.436.258.31%18,522
Feb 12, 20266.046.065.885.935.77-1.41%41,506
Feb 11, 20266.226.226.026.025.85-4.00%4,937
Feb 10, 20266.296.436.266.276.10-3.72%6,861
Feb 9, 20266.096.516.056.516.262.34%8,312
Feb 6, 20265.496.365.496.366.1224.43%11,722
Feb 5, 20266.036.055.115.114.92-22.29%23,289
Feb 4, 20266.546.646.086.586.32-3.63%12,729
Feb 3, 20267.137.146.526.836.56-5.85%15,835
Feb 2, 20267.227.597.167.256.94-5.97%24,285
Jan 30, 20267.317.717.267.717.384.76%11,692
Jan 29, 20268.138.137.197.367.04-11.35%33,729
Jan 28, 20268.478.478.268.307.94-1.40%10,942
Jan 27, 20268.338.428.208.428.050.19%8,484
Jan 26, 20268.358.548.318.408.00-1.01%11,392
Jan 23, 20268.348.758.348.498.080.95%5,624
Jan 22, 20268.568.568.398.418.01-1.55%5,215
Jan 21, 20268.408.568.078.548.131.96%7,386
Jan 20, 20268.648.648.318.387.93-7.57%12,308
Jan 16, 20268.779.068.779.068.581.50%8,769
Jan 15, 20269.249.248.918.938.46-3.32%30,300
Jan 14, 20269.189.539.129.248.753.24%25,329
Jan 13, 20268.548.988.548.958.475.88%32,103
Jan 12, 20268.088.488.088.457.963.54%25,436
Jan 9, 20268.668.668.058.167.69-6.01%9,937
Jan 8, 20268.458.788.458.688.182.48%6,720
Jan 7, 20268.518.768.438.477.991.94%5,691
Jan 6, 20268.668.668.148.317.83-3.21%7,946
Jan 5, 20268.548.698.518.598.063.98%8,210
Jan 2, 20268.128.407.998.267.753.24%22,265
Dec 31, 20258.248.267.988.007.50-2.56%17,578
Dec 30, 20258.228.358.218.217.70-0.28%8,779
Dec 29, 20258.338.578.238.237.69-1.82%20,364
Dec 26, 20258.458.458.178.397.830.43%10,593
Dec 24, 20258.248.398.238.357.800.85%12,479
Dec 23, 20258.488.498.258.287.73-3.97%16,121
Dec 22, 20258.818.818.628.628.010.26%26,827
Dec 19, 20258.518.708.498.607.993.74%9,621
Dec 18, 20258.878.908.288.297.70-1.78%6,668
Dec 17, 20258.929.038.438.447.84-4.42%13,417
Dec 16, 20258.709.028.568.838.203.15%15,129
Dec 15, 20259.339.338.508.567.91-9.03%15,466
Dec 12, 20259.789.789.419.418.69-3.29%7,242
Dec 11, 20259.529.739.179.738.99-0.31%8,295
Dec 10, 20259.979.979.769.769.02-2.01%4,501
Dec 9, 20259.6010.359.609.969.202.36%24,859
Dec 8, 20259.619.789.489.738.943.07%22,280
Dec 5, 20259.699.699.349.448.68-3.67%7,688
Dec 4, 20259.789.929.789.809.01-0.31%11,363
Dec 3, 20259.649.879.439.839.042.34%9,542
Dec 2, 20259.349.799.349.618.836.25%14,154
Dec 1, 20258.889.048.239.048.26-3.52%22,417
Nov 28, 20259.609.719.359.378.561.74%6,379
Nov 26, 20259.099.458.939.218.412.22%8,551
Nov 25, 20259.099.228.749.018.23-3.33%15,232
Nov 24, 20258.979.388.689.328.474.84%21,142
Nov 21, 20258.939.268.768.898.08-4.00%23,515
Nov 20, 202510.2110.218.919.268.41-5.61%22,074
Nov 19, 202510.8110.819.529.818.91-11.78%12,775
Nov 18, 202510.2611.3010.2611.1210.106.41%17,598
Nov 17, 202510.4910.8910.0310.459.44-2.15%22,748
Nov 14, 202510.6711.0310.3810.689.65-3.87%19,376
Nov 13, 202512.0612.2711.0811.1110.04-8.63%17,493
Nov 12, 202512.7912.7911.9312.1610.99-4.40%16,968
Nov 11, 202512.9513.1012.7112.7211.42-2.45%6,613
Nov 10, 202513.5813.5812.8613.0411.70-0.76%18,072
Nov 7, 202512.1113.2311.8713.1411.791.70%16,968
Nov 6, 202513.8213.8212.9012.9211.59-7.32%17,890
Nov 5, 202513.6413.9913.5513.9412.513.72%17,650
Nov 4, 202513.9414.0113.4413.4412.06-7.69%21,744
Nov 3, 202514.5014.7514.2814.5612.99-0.68%36,857
Oct 31, 202514.6214.9314.4014.6613.085.54%30,615
Oct 30, 202514.9314.9313.8913.8912.40-9.02%10,982
Oct 29, 202515.7415.8515.2715.2713.62-3.31%22,051
Oct 28, 202516.3116.3915.7615.7914.09-3.48%45,465
Oct 27, 202516.5016.5316.2816.3614.542.19%34,283
Oct 24, 202516.0216.0615.8816.0114.231.91%27,519
Oct 23, 202515.6715.8915.4015.7113.961.55%16,010
Oct 22, 202516.1016.2415.3015.4713.75-6.13%26,126
Oct 21, 202516.0516.5815.9916.4814.641.29%17,862
Oct 20, 202516.2016.6416.1016.2714.402.52%18,236
Oct 17, 202515.2015.9615.2015.8714.041.99%15,853
Oct 16, 202516.6316.7115.4615.5613.77-5.06%28,275
Oct 15, 202516.8717.2016.3916.3914.50-1.80%18,804
Oct 14, 202516.9317.4016.6916.6914.77-5.81%18,099
Oct 13, 202517.1217.7216.9617.7215.604.36%68,361
Oct 10, 202518.0018.0116.9416.9814.95-5.25%33,291