T-Rex 2X Long MSTR Daily Target ETF (MSTU)
BATS: MSTU · Real-Time Price · USD
7.05
-0.32 (-4.28%)
At close: Apr 28, 2026, 4:00 PM EDT
6.99
-0.06 (-0.85%)
After-hours: Apr 28, 2026, 7:50 PM EDT
MSTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.31 | 6.54 | 7.02 | 7.02 | -4.68% | 3,061,404 |
| Apr 27, 2026 | 7.50 | 7.95 | 7.22 | 7.37 | 7.37 | -2.32% | 34,625,434 |
| Apr 24, 2026 | 8.05 | 8.09 | 7.36 | 7.54 | 7.54 | -1.82% | 26,556,139 |
| Apr 23, 2026 | 8.01 | 8.46 | 7.59 | 7.68 | 7.68 | -7.69% | 44,863,257 |
| Apr 22, 2026 | 7.94 | 8.66 | 7.94 | 8.32 | 8.32 | 18.52% | 61,004,645 |
| Apr 21, 2026 | 7.61 | 7.81 | 6.99 | 7.02 | 7.02 | -7.99% | 48,486,901 |
| Apr 20, 2026 | 6.90 | 7.65 | 6.74 | 7.63 | 7.63 | 4.95% | 45,499,939 |
| Apr 17, 2026 | 6.32 | 7.78 | 6.25 | 7.27 | 7.27 | 23.22% | 74,715,318 |
| Apr 16, 2026 | 5.44 | 5.90 | 5.15 | 5.90 | 5.90 | 7.66% | 32,298,497 |
| Apr 15, 2026 | 5.20 | 5.48 | 5.00 | 5.48 | 5.48 | 9.05% | 27,564,273 |
| Apr 14, 2026 | 5.05 | 5.48 | 4.95 | 5.03 | 5.03 | 7.26% | 44,732,304 |
| Apr 13, 2026 | 4.29 | 4.69 | 4.18 | 4.69 | 4.69 | 5.88% | 31,855,586 |
| Apr 10, 2026 | 4.53 | 4.66 | 4.34 | 4.43 | 4.43 | -0.78% | 30,601,040 |
| Apr 9, 2026 | 4.37 | 4.68 | 4.24 | 4.46 | 4.46 | 1.13% | 28,819,351 |
| Apr 8, 2026 | 4.79 | 4.83 | 4.28 | 4.41 | 4.41 | 7.17% | 29,026,942 |
| Apr 7, 2026 | 4.23 | 4.32 | 3.94 | 4.12 | 4.12 | -6.37% | 37,458,935 |
| Apr 6, 2026 | 4.20 | 4.44 | 4.10 | 4.40 | 4.40 | 12.69% | 31,929,269 |
| Apr 2, 2026 | 3.89 | 4.08 | 3.66 | 3.90 | 3.90 | -4.88% | 30,945,793 |
| Apr 1, 2026 | 4.32 | 4.33 | 4.01 | 4.10 | 4.10 | -3.53% | 45,115,740 |
| Mar 31, 2026 | 4.13 | 4.27 | 3.78 | 4.25 | 4.25 | 5.59% | 45,967,065 |
| Mar 30, 2026 | 4.58 | 4.64 | 3.98 | 4.03 | 4.03 | -7.47% | 29,396,427 |
| Mar 27, 2026 | 4.61 | 4.67 | 4.20 | 4.35 | 4.35 | -10.49% | 35,240,243 |
| Mar 26, 2026 | 5.15 | 5.33 | 4.84 | 4.86 | 4.86 | -8.99% | 25,340,223 |
| Mar 25, 2026 | 5.42 | 5.69 | 5.17 | 5.34 | 5.34 | 4.09% | 32,697,580 |
| Mar 24, 2026 | 5.31 | 5.41 | 4.98 | 5.13 | 5.13 | -2.84% | 29,684,765 |
| Mar 23, 2026 | 5.32 | 5.41 | 4.96 | 5.28 | 5.28 | 3.53% | 36,929,252 |
| Mar 20, 2026 | 5.39 | 5.40 | 4.98 | 5.10 | 5.10 | -3.77% | 32,054,568 |
| Mar 19, 2026 | 5.05 | 5.42 | 4.91 | 5.30 | 5.30 | -3.64% | 33,210,528 |
| Mar 18, 2026 | 5.86 | 6.02 | 5.48 | 5.50 | 5.50 | -12.84% | 33,134,984 |
| Mar 17, 2026 | 5.95 | 6.48 | 5.90 | 6.31 | 6.31 | 3.53% | 27,876,093 |
| Mar 16, 2026 | 5.92 | 6.15 | 5.76 | 6.10 | 6.10 | 11.02% | 33,334,822 |
| Mar 13, 2026 | 5.80 | 6.07 | 5.39 | 5.49 | 5.49 | 3.39% | 44,923,363 |
| Mar 12, 2026 | 5.29 | 5.42 | 5.00 | 5.31 | 5.31 | -1.67% | 31,572,786 |
| Mar 11, 2026 | 5.52 | 5.74 | 5.14 | 5.40 | 5.40 | -0.18% | 34,002,875 |
| Mar 10, 2026 | 5.68 | 5.72 | 5.22 | 5.41 | 5.41 | -0.55% | 38,160,203 |
| Mar 9, 2026 | 5.22 | 5.54 | 5.18 | 5.44 | 5.44 | 7.72% | 29,529,428 |
| Mar 6, 2026 | 5.14 | 5.27 | 4.91 | 5.05 | 5.05 | -9.01% | 31,402,245 |
| Mar 5, 2026 | 6.00 | 6.11 | 5.40 | 5.55 | 5.55 | -9.31% | 44,199,747 |
| Mar 4, 2026 | 5.93 | 6.36 | 5.80 | 6.12 | 6.12 | 20.71% | 53,896,883 |
| Mar 3, 2026 | 5.13 | 5.37 | 4.70 | 5.07 | 5.07 | -7.31% | 38,172,949 |
| Mar 2, 2026 | 4.84 | 5.66 | 4.82 | 5.47 | 5.47 | 11.86% | 50,921,812 |
| Feb 27, 2026 | 4.83 | 4.99 | 4.74 | 4.89 | 4.89 | -5.42% | 25,271,391 |
| Feb 26, 2026 | 5.21 | 5.36 | 4.81 | 5.17 | 5.17 | -3.54% | 30,128,723 |
| Feb 25, 2026 | 4.95 | 5.53 | 4.88 | 5.36 | 5.36 | 17.80% | 53,780,555 |
| Feb 24, 2026 | 4.35 | 4.71 | 4.12 | 4.55 | 4.55 | 0.89% | 30,578,091 |
| Feb 23, 2026 | 4.83 | 5.01 | 4.44 | 4.51 | 4.51 | -10.87% | 38,386,209 |
| Feb 20, 2026 | 5.03 | 5.46 | 4.95 | 5.06 | 5.06 | 1.81% | 42,243,810 |
| Feb 19, 2026 | 4.52 | 5.00 | 4.40 | 4.97 | 4.97 | 6.88% | 28,299,092 |
| Feb 18, 2026 | 4.83 | 5.19 | 4.54 | 4.65 | 4.65 | -5.49% | 27,521,971 |
| Feb 17, 2026 | 4.96 | 5.19 | 4.70 | 4.92 | 4.92 | -7.69% | 31,871,956 |
| Feb 13, 2026 | 4.83 | 5.44 | 4.74 | 5.33 | 5.33 | 17.14% | 43,231,613 |
| Feb 12, 2026 | 4.91 | 4.97 | 4.38 | 4.55 | 4.55 | -5.21% | 31,981,363 |
| Feb 11, 2026 | 5.40 | 5.41 | 4.62 | 4.80 | 4.80 | -10.36% | 44,676,747 |
| Feb 10, 2026 | 5.43 | 5.87 | 5.33 | 5.36 | 5.36 | -7.67% | 36,170,511 |
| Feb 9, 2026 | 4.91 | 5.91 | 4.73 | 5.80 | 5.80 | 5.07% | 56,878,842 |
| Feb 6, 2026 | 4.19 | 5.57 | 4.16 | 5.52 | 5.52 | 51.23% | 93,812,596 |
| Feb 5, 2026 | 4.78 | 4.93 | 3.40 | 3.65 | 3.65 | -33.88% | 66,368,945 |
| Feb 4, 2026 | 5.65 | 5.70 | 4.84 | 5.52 | 5.52 | -6.60% | 35,867,145 |
| Feb 3, 2026 | 6.58 | 6.59 | 5.32 | 5.91 | 5.91 | -9.63% | 40,408,548 |
| Feb 2, 2026 | 6.50 | 7.35 | 6.36 | 6.54 | 6.54 | -13.49% | 24,391,032 |
| Jan 30, 2026 | 6.63 | 7.69 | 6.60 | 7.56 | 7.56 | 8.78% | 24,539,175 |
| Jan 29, 2026 | 8.34 | 8.34 | 6.52 | 6.95 | 6.95 | -19.56% | 35,931,438 |
| Jan 28, 2026 | 9.25 | 9.40 | 8.46 | 8.64 | 8.64 | -3.57% | 16,028,285 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.46 | 8.96 | 8.96 | 1.36% | 16,527,747 |
| Jan 26, 2026 | 8.75 | 9.23 | 8.64 | 8.84 | 8.84 | -3.18% | 12,913,799 |
| Jan 23, 2026 | 8.91 | 9.80 | 8.67 | 9.13 | 9.13 | 2.47% | 14,380,480 |
| Jan 22, 2026 | 9.22 | 9.35 | 8.77 | 8.91 | 8.91 | -3.57% | 13,603,076 |
| Jan 21, 2026 | 9.00 | 9.46 | 8.40 | 9.24 | 9.24 | 3.94% | 20,133,169 |
| Jan 20, 2026 | 9.45 | 9.53 | 8.72 | 8.89 | 8.89 | -15.65% | 23,114,997 |
| Jan 16, 2026 | 10.32 | 10.54 | 9.81 | 10.54 | 10.54 | 3.23% | 19,512,561 |
| Jan 15, 2026 | 11.28 | 11.36 | 10.12 | 10.21 | 10.21 | -9.57% | 23,721,216 |
| Jan 14, 2026 | 11.23 | 12.61 | 10.89 | 11.29 | 11.29 | 7.42% | 35,152,417 |
| Jan 13, 2026 | 9.54 | 10.60 | 9.35 | 10.51 | 10.51 | 13.25% | 19,793,310 |
| Jan 12, 2026 | 8.65 | 9.47 | 8.50 | 9.28 | 9.28 | 5.69% | 13,660,650 |
| Jan 9, 2026 | 9.86 | 9.93 | 8.57 | 8.78 | 8.78 | -11.31% | 29,162,124 |
| Jan 8, 2026 | 8.98 | 10.35 | 8.71 | 9.90 | 9.90 | 5.77% | 19,033,812 |
| Jan 7, 2026 | 9.55 | 10.29 | 8.98 | 9.36 | 9.36 | 4.58% | 23,399,603 |
| Jan 6, 2026 | 9.93 | 10.00 | 8.49 | 8.95 | 8.95 | -7.92% | 17,326,087 |
| Jan 5, 2026 | 9.59 | 10.07 | 9.31 | 9.72 | 9.72 | 9.58% | 13,510,189 |
| Jan 2, 2026 | 8.61 | 9.28 | 8.08 | 8.87 | 8.87 | 6.74% | 10,959,139 |
| Dec 31, 2025 | 8.82 | 8.88 | 8.27 | 8.31 | 8.31 | -5.25% | 7,626,844 |
| Dec 30, 2025 | 8.82 | 9.19 | 8.61 | 8.77 | 8.77 | 0.23% | 8,577,121 |
| Dec 29, 2025 | 9.03 | 9.61 | 8.75 | 8.75 | 8.75 | -4.27% | 10,248,573 |
| Dec 26, 2025 | 9.29 | 9.29 | 8.61 | 9.14 | 9.14 | -0.11% | 8,114,251 |
| Dec 24, 2025 | 8.99 | 9.23 | 8.75 | 9.15 | 9.15 | 0.66% | 4,666,366 |
| Dec 23, 2025 | 9.63 | 9.67 | 8.94 | 9.09 | 9.09 | -7.90% | 10,158,122 |
| Dec 22, 2025 | 10.45 | 10.64 | 9.81 | 9.87 | 9.87 | -0.30% | 9,374,565 |
| Dec 19, 2025 | 9.80 | 10.28 | 9.58 | 9.90 | 9.90 | 7.55% | 8,961,046 |
| Dec 18, 2025 | 10.33 | 10.54 | 9.13 | 9.21 | 9.21 | -3.05% | 12,362,797 |
| Dec 17, 2025 | 10.39 | 10.80 | 9.48 | 9.50 | 9.50 | -8.26% | 11,247,534 |
| Dec 16, 2025 | 10.08 | 10.85 | 9.72 | 10.35 | 10.35 | 6.05% | 11,063,766 |
| Dec 15, 2025 | 11.55 | 11.62 | 9.53 | 9.76 | 9.76 | -16.15% | 15,690,067 |
| Dec 12, 2025 | 12.53 | 12.84 | 11.60 | 11.64 | 11.64 | -7.91% | 8,853,903 |
| Dec 11, 2025 | 12.10 | 12.64 | 10.98 | 12.64 | 12.64 | -1.25% | 12,365,815 |
| Dec 10, 2025 | 13.52 | 13.73 | 12.48 | 12.80 | 12.80 | -5.11% | 10,438,510 |
| Dec 9, 2025 | 12.40 | 14.74 | 12.21 | 13.49 | 13.49 | 6.22% | 11,499,646 |
| Dec 8, 2025 | 12.51 | 12.96 | 11.95 | 12.70 | 12.70 | 4.70% | 8,442,843 |
| Dec 5, 2025 | 12.73 | 13.01 | 11.74 | 12.13 | 12.13 | -7.55% | 12,090,745 |
| 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 |