T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
12.13
-0.99 (-7.55%)
At close: Dec 5, 2025, 4:00 PM EST
12.04
-0.09 (-0.74%)
After-hours: Dec 5, 2025, 8:00 PM EST
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.73 | 13.01 | 11.74 | 12.13 | 12.13 | -7.55% | 12,043,665 |
| Dec 4, 2025 | 13.19 | 13.84 | 12.60 | 13.12 | 13.12 | -2.74% | 17,482,751 |
| Dec 3, 2025 | 12.82 | 13.75 | 12.20 | 13.49 | 13.49 | 7.92% | 11,279,737 |
| Dec 2, 2025 | 12.10 | 13.50 | 12.00 | 12.50 | 12.50 | 11.61% | 17,744,767 |
| Dec 1, 2025 | 10.80 | 11.30 | 9.12 | 11.20 | 11.20 | -7.05% | 25,561,039 |
| Nov 28, 2025 | 12.85 | 13.40 | 11.70 | 12.05 | 12.05 | 2.12% | 10,738,706 |
| Nov 26, 2025 | 11.60 | 12.50 | 11.10 | 11.80 | 11.80 | 3.51% | 12,818,975 |
| Nov 25, 2025 | 11.70 | 12.00 | 10.70 | 11.40 | 11.40 | -8.06% | 12,565,674 |
| Nov 24, 2025 | 11.45 | 12.50 | 10.80 | 12.40 | 12.40 | 9.73% | 12,834,180 |
| Nov 21, 2025 | 11.60 | 12.70 | 10.70 | 11.30 | 11.30 | -6.61% | 18,497,959 |
| Nov 20, 2025 | 14.50 | 14.60 | 11.50 | 12.10 | 12.10 | -10.37% | 19,217,888 |
| Nov 19, 2025 | 16.20 | 16.40 | 12.84 | 13.50 | 13.50 | -20.12% | 18,293,020 |
| Nov 18, 2025 | 15.30 | 18.10 | 15.20 | 16.90 | 16.90 | 11.18% | 12,649,080 |
| Nov 17, 2025 | 15.50 | 16.60 | 14.30 | 15.20 | 15.20 | -5.00% | 10,136,176 |
| Nov 14, 2025 | 16.10 | 17.50 | 15.10 | 16.00 | 16.00 | -8.57% | 14,421,082 |
| Nov 13, 2025 | 20.20 | 20.70 | 17.20 | 17.50 | 17.50 | -14.63% | 10,700,246 |
| Nov 12, 2025 | 22.20 | 22.30 | 19.60 | 20.50 | 20.50 | -5.96% | 9,025,986 |
| Nov 11, 2025 | 22.70 | 23.20 | 21.60 | 21.80 | 21.80 | -5.83% | 6,648,075 |
| Nov 10, 2025 | 25.45 | 25.50 | 22.30 | 23.15 | 23.15 | -2.73% | 9,518,577 |
| Nov 7, 2025 | 20.10 | 24.10 | 19.60 | 23.80 | 23.80 | 3.70% | 16,202,265 |
| Nov 6, 2025 | 26.00 | 26.10 | 22.60 | 22.95 | 22.95 | -13.72% | 9,148,040 |
| Nov 5, 2025 | 25.90 | 26.80 | 25.10 | 26.60 | 26.60 | 5.56% | 6,917,158 |
| Nov 4, 2025 | 26.90 | 27.60 | 25.00 | 25.20 | 25.20 | -13.10% | 10,778,832 |
| Nov 3, 2025 | 28.80 | 30.26 | 27.95 | 29.00 | 29.00 | -4.29% | 7,400,314 |
| Oct 31, 2025 | 30.20 | 31.60 | 28.80 | 30.30 | 30.30 | 11.40% | 7,340,207 |
| Oct 30, 2025 | 30.70 | 31.00 | 27.00 | 27.20 | 27.20 | -15.00% | 9,696,929 |
| Oct 29, 2025 | 34.20 | 34.50 | 31.60 | 32.00 | 32.00 | -6.30% | 7,130,385 |
| Oct 28, 2025 | 36.80 | 37.30 | 34.00 | 34.15 | 34.15 | -7.45% | 5,565,479 |
| Oct 27, 2025 | 37.95 | 38.00 | 36.30 | 36.90 | 36.90 | 3.94% | 5,752,217 |
| Oct 24, 2025 | 35.90 | 36.10 | 34.60 | 35.50 | 35.50 | 3.20% | 5,554,741 |
| Oct 23, 2025 | 34.50 | 35.50 | 33.00 | 34.40 | 34.40 | 2.08% | 5,684,712 |
| Oct 22, 2025 | 36.90 | 37.95 | 32.50 | 33.70 | 33.70 | -13.37% | 8,618,616 |
| Oct 21, 2025 | 36.90 | 40.06 | 36.40 | 38.90 | 38.90 | 3.46% | 6,024,027 |
| Oct 20, 2025 | 38.00 | 40.10 | 37.20 | 37.60 | 37.60 | 4.16% | 7,870,752 |
| Oct 17, 2025 | 33.50 | 36.80 | 33.40 | 36.10 | 36.10 | 3.74% | 9,224,939 |
| Oct 16, 2025 | 38.90 | 39.28 | 34.30 | 34.80 | 34.80 | -8.42% | 8,291,262 |
| Oct 15, 2025 | 39.80 | 41.20 | 37.60 | 38.00 | 38.00 | -2.56% | 6,162,927 |
| Oct 14, 2025 | 39.30 | 42.50 | 38.30 | 39.00 | 39.00 | -9.72% | 5,387,352 |
| Oct 13, 2025 | 41.00 | 43.30 | 39.35 | 43.20 | 43.20 | 6.14% | 5,298,198 |
| Oct 10, 2025 | 45.70 | 45.70 | 40.10 | 40.70 | 40.70 | -9.76% | 7,161,634 |
| Oct 9, 2025 | 47.00 | 47.40 | 44.30 | 45.10 | 45.10 | -6.04% | 5,589,356 |
| Oct 8, 2025 | 49.50 | 49.60 | 45.60 | 48.00 | 48.00 | 0.10% | 6,809,041 |
| Oct 7, 2025 | 57.00 | 57.20 | 47.70 | 47.95 | 47.95 | -16.32% | 8,638,173 |
| Oct 6, 2025 | 58.60 | 59.10 | 55.90 | 57.30 | 57.30 | 3.99% | 5,198,091 |
| Oct 3, 2025 | 54.80 | 57.10 | 52.70 | 55.10 | 55.10 | -0.18% | 5,813,937 |
| Oct 2, 2025 | 54.20 | 55.60 | 52.00 | 55.20 | 55.20 | 8.02% | 6,669,947 |
| Oct 1, 2025 | 49.30 | 52.70 | 49.20 | 51.10 | 51.10 | 9.89% | 6,432,731 |
| Sep 30, 2025 | 46.20 | 47.20 | 44.80 | 46.50 | 46.50 | -2.52% | 3,338,622 |
| Sep 29, 2025 | 44.40 | 48.30 | 43.50 | 47.70 | 47.70 | 10.67% | 6,035,859 |
| Sep 26, 2025 | 41.05 | 43.27 | 40.00 | 43.10 | 43.10 | 4.87% | 5,594,694 |
| Sep 25, 2025 | 45.60 | 45.70 | 38.50 | 41.10 | 41.10 | -13.66% | 10,404,862 |
| Sep 24, 2025 | 49.90 | 51.70 | 47.60 | 47.60 | 47.60 | -2.96% | 4,495,327 |
| Sep 23, 2025 | 52.00 | 52.40 | 49.00 | 49.05 | 49.05 | -4.76% | 4,437,699 |
| Sep 22, 2025 | 51.90 | 53.34 | 49.40 | 51.50 | 51.50 | -5.33% | 3,509,446 |
| Sep 19, 2025 | 55.40 | 57.10 | 52.00 | 54.40 | 54.40 | -2.51% | 5,277,155 |
| Sep 18, 2025 | 51.90 | 58.70 | 51.60 | 55.80 | 55.80 | 11.16% | 7,380,991 |
| Sep 17, 2025 | 52.00 | 53.30 | 48.10 | 50.20 | 50.20 | -2.90% | 4,894,491 |
| Sep 16, 2025 | 50.00 | 51.90 | 48.80 | 51.70 | 51.70 | 4.02% | 3,579,978 |
| Sep 15, 2025 | 50.40 | 50.61 | 47.50 | 49.70 | 49.70 | -2.07% | 4,191,264 |
| Sep 12, 2025 | 50.20 | 52.20 | 49.70 | 50.75 | 50.75 | 2.73% | 4,559,568 |
| Sep 11, 2025 | 49.80 | 50.50 | 48.43 | 49.40 | 49.40 | -0.40% | 3,404,784 |
| Sep 10, 2025 | 51.50 | 53.70 | 48.20 | 49.60 | 49.60 | -1.20% | 4,023,871 |
| Sep 9, 2025 | 50.70 | 51.30 | 49.00 | 50.20 | 50.20 | -0.89% | 2,203,117 |
| Sep 8, 2025 | 50.30 | 51.70 | 48.20 | 50.65 | 50.65 | -3.89% | 3,556,669 |
| Sep 5, 2025 | 52.40 | 53.00 | 47.80 | 52.70 | 52.70 | 4.98% | 5,259,034 |
| Sep 4, 2025 | 50.90 | 51.80 | 47.20 | 50.20 | 50.20 | -1.95% | 5,269,864 |
| Sep 3, 2025 | 55.00 | 55.70 | 50.30 | 51.20 | 51.20 | -6.57% | 3,894,753 |
| Sep 2, 2025 | 52.70 | 57.10 | 51.70 | 54.80 | 54.80 | 4.08% | 4,909,819 |
| Aug 29, 2025 | 52.80 | 54.30 | 52.00 | 52.65 | 52.65 | -3.04% | 2,965,813 |
| Aug 28, 2025 | 56.80 | 57.30 | 53.50 | 54.30 | 54.30 | -1.99% | 2,864,647 |
| Aug 27, 2025 | 57.80 | 58.60 | 55.30 | 55.40 | 55.40 | -5.30% | 4,219,810 |
| Aug 26, 2025 | 55.40 | 58.70 | 55.10 | 58.50 | 58.50 | 4.46% | 2,372,876 |
| Aug 25, 2025 | 56.60 | 58.80 | 54.60 | 56.00 | 56.00 | -8.20% | 3,774,270 |
| Aug 22, 2025 | 53.90 | 61.50 | 52.95 | 61.00 | 61.00 | 11.72% | 6,729,339 |
| Aug 21, 2025 | 55.40 | 56.60 | 53.80 | 54.60 | 54.60 | -4.13% | 3,037,491 |
| Aug 20, 2025 | 55.35 | 57.30 | 50.90 | 56.95 | 56.95 | 4.30% | 4,696,070 |
| Aug 19, 2025 | 63.90 | 64.40 | 53.50 | 54.60 | 54.60 | -14.69% | 6,124,253 |
| Aug 18, 2025 | 62.80 | 65.50 | 62.00 | 64.00 | 64.00 | -1.61% | 2,796,738 |
| Aug 15, 2025 | 67.20 | 67.40 | 63.00 | 65.05 | 65.05 | -3.91% | 3,333,691 |
| Aug 14, 2025 | 70.20 | 70.80 | 65.00 | 67.70 | 67.70 | -8.88% | 5,273,767 |
| Aug 13, 2025 | 77.20 | 77.80 | 71.80 | 74.30 | 74.30 | -2.62% | 4,410,115 |
| Aug 12, 2025 | 78.70 | 78.90 | 74.50 | 76.30 | 76.30 | -2.86% | 4,115,375 |
| Aug 11, 2025 | 80.10 | 83.90 | 78.00 | 78.55 | 78.55 | 2.55% | 4,158,180 |
| Aug 8, 2025 | 77.70 | 82.40 | 74.20 | 76.60 | 76.60 | -3.65% | 4,353,200 |
| Aug 7, 2025 | 74.35 | 81.10 | 73.90 | 79.50 | 79.50 | 9.81% | 3,964,948 |
| Aug 6, 2025 | 69.40 | 72.90 | 68.80 | 72.40 | 72.40 | 3.72% | 2,611,815 |
| Aug 5, 2025 | 73.00 | 74.60 | 68.95 | 69.80 | 69.80 | -6.81% | 2,885,100 |
| Aug 4, 2025 | 69.30 | 75.30 | 66.70 | 74.90 | 74.90 | 11.79% | 3,315,729 |
| Aug 1, 2025 | 76.60 | 77.50 | 66.70 | 67.00 | 67.00 | -17.79% | 6,081,926 |
| Jul 31, 2025 | 80.50 | 85.00 | 79.65 | 81.50 | 81.50 | 3.16% | 3,176,017 |
| Jul 30, 2025 | 79.40 | 82.49 | 77.80 | 79.00 | 79.00 | 0.38% | 2,494,988 |
| Jul 29, 2025 | 83.40 | 83.70 | 77.00 | 78.70 | 78.70 | -4.66% | 3,130,523 |
| Jul 28, 2025 | 87.60 | 88.00 | 82.50 | 82.55 | 82.55 | -1.02% | 2,113,108 |
| Jul 25, 2025 | 83.00 | 85.60 | 82.00 | 83.40 | 83.40 | -4.58% | 2,404,432 |
| Jul 24, 2025 | 87.30 | 89.50 | 83.80 | 87.40 | 87.40 | 0.81% | 2,844,107 |
| Jul 23, 2025 | 91.20 | 91.50 | 83.80 | 86.70 | 86.70 | -6.47% | 3,980,100 |
| Jul 22, 2025 | 93.90 | 96.00 | 87.20 | 92.70 | 92.70 | 0.22% | 4,000,777 |
| Jul 21, 2025 | 94.70 | 97.40 | 92.20 | 92.50 | 92.50 | 0.98% | 3,288,041 |
| Jul 18, 2025 | 104.80 | 105.90 | 91.10 | 91.60 | 91.60 | -12.60% | 7,091,591 |
| Jul 17, 2025 | 105.00 | 107.05 | 102.80 | 104.80 | 104.80 | -1.87% | 3,663,128 |