REX MSTR Growth & Income ETF (MSII)
BATS: MSII · Real-Time Price · USD
7.65
-0.17 (-2.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.53 | 7.65 | 7.33 | 7.65 | 7.65 | -2.21% | 14,204 |
| Apr 27, 2026 | 7.90 | 8.10 | 7.79 | 7.82 | 7.82 | -1.14% | 14,878 |
| Apr 24, 2026 | 8.11 | 8.11 | 7.83 | 7.91 | 7.91 | -0.88% | 7,493 |
| Apr 23, 2026 | 8.03 | 8.18 | 7.94 | 7.98 | 7.98 | -2.09% | 24,753 |
| Apr 22, 2026 | 8.07 | 8.25 | 8.07 | 8.15 | 8.15 | 6.40% | 20,864 |
| Apr 21, 2026 | 7.86 | 7.90 | 7.66 | 7.66 | 7.66 | -3.40% | 18,673 |
| Apr 20, 2026 | 7.60 | 7.93 | 7.60 | 7.93 | 7.89 | 2.23% | 28,256 |
| Apr 17, 2026 | 7.33 | 7.93 | 7.30 | 7.76 | 7.71 | 9.41% | 25,358 |
| Apr 16, 2026 | 6.93 | 7.09 | 6.79 | 7.09 | 7.05 | 2.46% | 10,380 |
| Apr 15, 2026 | 6.81 | 6.92 | 6.72 | 6.92 | 6.88 | 3.30% | 51,335 |
| Apr 14, 2026 | 6.72 | 6.91 | 6.68 | 6.70 | 6.66 | 2.75% | 32,955 |
| Apr 13, 2026 | 6.36 | 6.52 | 6.35 | 6.52 | 6.45 | 3.00% | 6,557 |
| Apr 10, 2026 | 6.36 | 6.44 | 6.29 | 6.33 | 6.26 | -0.13% | 25,689 |
| Apr 9, 2026 | 6.28 | 6.43 | 6.22 | 6.34 | 6.27 | 0.70% | 5,545 |
| Apr 8, 2026 | 6.49 | 6.49 | 6.25 | 6.29 | 6.22 | 3.83% | 10,472 |
| Apr 7, 2026 | 6.12 | 6.18 | 5.96 | 6.06 | 5.99 | -3.32% | 9,365 |
| Apr 6, 2026 | 6.13 | 6.29 | 6.09 | 6.27 | 6.17 | 6.63% | 19,806 |
| Apr 2, 2026 | 5.80 | 5.97 | 5.70 | 5.88 | 5.78 | -2.16% | 35,856 |
| Apr 1, 2026 | 6.22 | 6.22 | 5.96 | 6.01 | 5.91 | -1.64% | 11,050 |
| Mar 31, 2026 | 6.00 | 6.14 | 5.76 | 6.11 | 6.01 | 2.38% | 33,004 |
| Mar 30, 2026 | 6.39 | 6.39 | 5.93 | 5.97 | 5.83 | -3.99% | 28,073 |
| Mar 27, 2026 | 6.41 | 6.41 | 6.13 | 6.22 | 6.08 | -5.24% | 26,085 |
| Mar 26, 2026 | 6.74 | 6.87 | 6.55 | 6.56 | 6.41 | -4.53% | 10,797 |
| Mar 25, 2026 | 6.93 | 7.05 | 6.76 | 6.87 | 6.71 | 2.54% | 20,751 |
| Mar 24, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.55 | -1.89% | 4,438 |
| Mar 23, 2026 | 6.85 | 6.88 | 6.66 | 6.83 | 6.64 | 2.29% | 25,047 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.64 | 6.68 | 6.49 | -1.95% | 13,091 |
| Mar 19, 2026 | 6.63 | 6.81 | 6.63 | 6.81 | 6.62 | -1.19% | 5,723 |
| Mar 18, 2026 | 7.04 | 7.05 | 6.89 | 6.89 | 6.70 | -4.81% | 5,483 |
| Mar 17, 2026 | 7.05 | 7.32 | 7.05 | 7.24 | 7.04 | 0.84% | 19,617 |
| Mar 16, 2026 | 7.08 | 7.19 | 7.03 | 7.18 | 6.92 | 4.97% | 36,884 |
| Mar 13, 2026 | 7.05 | 7.12 | 6.81 | 6.84 | 6.60 | 1.63% | 30,606 |
| Mar 12, 2026 | 6.65 | 6.73 | 6.51 | 6.73 | 6.49 | -0.16% | 6,062 |
| Mar 11, 2026 | 6.82 | 6.83 | 6.59 | 6.74 | 6.50 | 0.01% | 7,408 |
| Mar 10, 2026 | 6.70 | 6.90 | 6.65 | 6.74 | 6.50 | -0.59% | 6,924 |
| Mar 9, 2026 | 6.71 | 6.83 | 6.62 | 6.78 | 6.49 | 4.39% | 17,430 |
| Mar 6, 2026 | 6.56 | 6.59 | 6.45 | 6.50 | 6.21 | -4.40% | 17,872 |
| Mar 5, 2026 | 6.98 | 6.98 | 6.73 | 6.79 | 6.50 | -3.08% | 7,990 |
| Mar 4, 2026 | 6.88 | 7.08 | 6.87 | 7.01 | 6.71 | 9.19% | 39,015 |
| Mar 3, 2026 | 6.44 | 6.57 | 6.18 | 6.42 | 6.14 | -4.15% | 7,886 |
| Mar 2, 2026 | 6.31 | 6.77 | 6.31 | 6.70 | 6.36 | 6.42% | 11,755 |
| Feb 27, 2026 | 6.28 | 6.35 | 6.24 | 6.29 | 5.97 | -2.72% | 9,861 |
| Feb 26, 2026 | 6.52 | 6.52 | 6.45 | 6.47 | 6.14 | -1.22% | 2,621 |
| Feb 25, 2026 | 6.28 | 6.61 | 6.24 | 6.55 | 6.22 | 9.04% | 24,304 |
| Feb 24, 2026 | 5.82 | 6.05 | 5.67 | 6.01 | 5.70 | 0.17% | 7,887 |
| Feb 23, 2026 | 6.20 | 6.26 | 6.00 | 6.00 | 5.65 | -5.19% | 9,190 |
| Feb 20, 2026 | 6.28 | 6.43 | 6.24 | 6.33 | 5.96 | 1.12% | 15,238 |
| Feb 19, 2026 | 5.90 | 6.26 | 5.90 | 6.26 | 5.89 | 3.44% | 7,523 |
| Feb 18, 2026 | 6.09 | 6.25 | 5.98 | 6.05 | 5.69 | -3.20% | 11,261 |
| Feb 17, 2026 | 6.32 | 6.36 | 6.13 | 6.25 | 5.81 | -2.77% | 7,225 |
| Feb 13, 2026 | 6.13 | 6.48 | 6.13 | 6.43 | 5.98 | 8.31% | 18,522 |
| Feb 12, 2026 | 6.04 | 6.06 | 5.88 | 5.93 | 5.52 | -1.41% | 41,506 |
| Feb 11, 2026 | 6.22 | 6.22 | 6.02 | 6.02 | 5.60 | -4.00% | 4,937 |
| Feb 10, 2026 | 6.29 | 6.43 | 6.26 | 6.27 | 5.83 | -3.72% | 6,861 |
| Feb 9, 2026 | 6.09 | 6.51 | 6.05 | 6.51 | 5.99 | 2.34% | 8,312 |
| Feb 6, 2026 | 5.49 | 6.36 | 5.49 | 6.36 | 5.85 | 24.43% | 11,722 |
| Feb 5, 2026 | 6.03 | 6.05 | 5.11 | 5.11 | 4.70 | -22.29% | 23,289 |
| Feb 4, 2026 | 6.54 | 6.64 | 6.08 | 6.58 | 6.05 | -3.63% | 12,729 |
| Feb 3, 2026 | 7.13 | 7.14 | 6.52 | 6.83 | 6.28 | -5.85% | 15,835 |
| Feb 2, 2026 | 7.22 | 7.59 | 7.16 | 7.25 | 6.63 | -5.97% | 24,285 |
| Jan 30, 2026 | 7.31 | 7.71 | 7.26 | 7.71 | 7.06 | 4.76% | 11,692 |
| Jan 29, 2026 | 8.13 | 8.13 | 7.19 | 7.36 | 6.73 | -11.35% | 33,729 |
| Jan 28, 2026 | 8.47 | 8.47 | 8.26 | 8.30 | 7.60 | -1.40% | 10,942 |
| Jan 27, 2026 | 8.33 | 8.42 | 8.20 | 8.42 | 7.70 | 0.19% | 8,484 |
| Jan 26, 2026 | 8.35 | 8.54 | 8.31 | 8.40 | 7.65 | -1.01% | 11,392 |
| Jan 23, 2026 | 8.34 | 8.75 | 8.34 | 8.49 | 7.73 | 0.95% | 5,624 |
| Jan 22, 2026 | 8.56 | 8.56 | 8.39 | 8.41 | 7.66 | -1.55% | 5,215 |
| Jan 21, 2026 | 8.40 | 8.56 | 8.07 | 8.54 | 7.78 | 1.96% | 7,386 |
| Jan 20, 2026 | 8.64 | 8.64 | 8.31 | 8.38 | 7.59 | -7.57% | 12,308 |
| Jan 16, 2026 | 8.77 | 9.06 | 8.77 | 9.06 | 8.21 | 1.50% | 8,769 |
| Jan 15, 2026 | 9.24 | 9.24 | 8.91 | 8.93 | 8.09 | -3.32% | 30,300 |
| Jan 14, 2026 | 9.18 | 9.53 | 9.12 | 9.24 | 8.37 | 3.24% | 25,329 |
| Jan 13, 2026 | 8.54 | 8.98 | 8.54 | 8.95 | 8.10 | 5.88% | 32,103 |
| Jan 12, 2026 | 8.08 | 8.48 | 8.08 | 8.45 | 7.62 | 3.54% | 25,436 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.05 | 8.16 | 7.36 | -6.01% | 9,937 |
| Jan 8, 2026 | 8.45 | 8.78 | 8.45 | 8.68 | 7.83 | 2.48% | 6,720 |
| Jan 7, 2026 | 8.51 | 8.76 | 8.43 | 8.47 | 7.64 | 1.94% | 5,691 |
| Jan 6, 2026 | 8.66 | 8.66 | 8.14 | 8.31 | 7.49 | -3.21% | 7,946 |
| Jan 5, 2026 | 8.54 | 8.69 | 8.51 | 8.59 | 7.71 | 3.98% | 8,210 |
| Jan 2, 2026 | 8.12 | 8.40 | 7.99 | 8.26 | 7.41 | 3.24% | 22,265 |
| Dec 31, 2025 | 8.24 | 8.26 | 7.98 | 8.00 | 7.18 | -2.56% | 17,578 |
| Dec 30, 2025 | 8.22 | 8.35 | 8.21 | 8.21 | 7.37 | -0.28% | 8,779 |
| Dec 29, 2025 | 8.33 | 8.57 | 8.23 | 8.23 | 7.35 | -1.82% | 20,364 |
| Dec 26, 2025 | 8.45 | 8.45 | 8.17 | 8.39 | 7.49 | 0.43% | 10,593 |
| Dec 24, 2025 | 8.24 | 8.39 | 8.23 | 8.35 | 7.46 | 0.85% | 12,479 |
| Dec 23, 2025 | 8.48 | 8.49 | 8.25 | 8.28 | 7.39 | -3.97% | 16,121 |
| Dec 22, 2025 | 8.81 | 8.81 | 8.62 | 8.62 | 7.66 | 0.26% | 26,827 |
| Dec 19, 2025 | 8.51 | 8.70 | 8.49 | 8.60 | 7.64 | 3.74% | 9,621 |
| Dec 18, 2025 | 8.87 | 8.90 | 8.28 | 8.29 | 7.37 | -1.78% | 6,668 |
| Dec 17, 2025 | 8.92 | 9.03 | 8.43 | 8.44 | 7.50 | -4.42% | 13,417 |
| Dec 16, 2025 | 8.70 | 9.02 | 8.56 | 8.83 | 7.85 | 3.15% | 15,129 |
| Dec 15, 2025 | 9.33 | 9.33 | 8.50 | 8.56 | 7.56 | -9.03% | 15,466 |
| Dec 12, 2025 | 9.78 | 9.78 | 9.41 | 9.41 | 8.32 | -3.29% | 7,242 |
| Dec 11, 2025 | 9.52 | 9.73 | 9.17 | 9.73 | 8.60 | -0.31% | 8,295 |
| Dec 10, 2025 | 9.97 | 9.97 | 9.76 | 9.76 | 8.63 | -2.01% | 4,501 |
| Dec 9, 2025 | 9.60 | 10.35 | 9.60 | 9.96 | 8.80 | 2.36% | 24,859 |
| Dec 8, 2025 | 9.61 | 9.78 | 9.48 | 9.73 | 8.56 | 3.07% | 22,280 |
| Dec 5, 2025 | 9.69 | 9.69 | 9.34 | 9.44 | 8.30 | -3.67% | 7,688 |
| Dec 4, 2025 | 9.78 | 9.92 | 9.78 | 9.80 | 8.62 | -0.31% | 11,363 |
| Dec 3, 2025 | 9.64 | 9.87 | 9.43 | 9.83 | 8.64 | 2.34% | 9,542 |