T Rex 2X Long MSTR Daily Target ETF (MSTU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 38.7990762125 | 4.33 | 7.62 | 4.09 | 113308561 | 5.77788933 | SP |
| 4 | -3.11 | -34.100877193 | 9.12 | 9.61 | 4.09 | 60978505 | 6.30837692 | SP |
| 12 | -151.99 | -96.1962025316 | 158 | 164.26 | 4.09 | 50131096 | 8.9956821 | SP |
| 26 | -18.79 | -75.7661290323 | 24.8 | 314.9997 | 4.09 | 26529658 | 21.50290533 | SP |
| 52 | -18.79 | -75.7661290323 | 24.8 | 314.9997 | 4.09 | 26529658 | 21.50290533 | SP |
| 156 | -18.79 | -75.7661290323 | 24.8 | 314.9997 | 4.09 | 26529658 | 21.50290533 | SP |
| 260 | -18.79 | -75.7661290323 | 24.8 | 314.9997 | 4.09 | 26529658 | 21.50290533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 6.08 | -0.78 | -11.37 | 6.54 | 7.12 | 5.82 | 89614153 |
| 1741303800 | 6.86 | -0.14 | -2.00 | 6.59 | 7.62 | 6.3099999 | 101118126 |
| 1741217400 | 7 | 1.32 | 23.24 | 5.825 | 7.16 | 5.55 | 104590383 |
| 1741131000 | 5.68 | 0.92 | 19.33 | 4.34 | 6.3699 | 4.23 | 122630381 |
| 1741044600 | 4.76 | -0.19 | -3.84 | 6.5 | 6.5 | 4.58 | 148597486 |
| 1740785400 | 4.95 | 0.54 | 12.24 | 4.33 | 5.03 | 4.09 | 89535458 |
| 1740699000 | 4.41 | -0.92 | -17.26 | 5.53 | 5.6706 | 4.3918 | 70935507 |
| 1740612600 | 5.33 | 0.46 | 9.45 | 4.66 | 5.381 | 4.6 | 69674409 |
| 1740526200 | 4.87 | -1.43 | -22.70 | 5.6 | 5.74 | 4.5599999 | 96339978 |
| 1740439800 | 6.3 | -0.84 | -11.76 | 7.34 | 7.34 | 6.01 | 52643208 |
| 1740180600 | 7.14 | -1.22 | -14.59 | 8.6 | 8.63 | 7.11 | 40834036 |
| 1740094200 | 8.36 | 0.22 | 2.70 | 8.435 | 8.59 | 7.95 | 26108974 |
| 1740007800 | 8.14 | -0.83 | -9.25 | 9.15 | 9.2899999 | 8.06 | 31226787 |
| 1739921400 | 8.97 | -0.16 | -1.75 | 9.15 | 9.3 | 8.58 | 22795033 |
| 1739575800 | 9.13 | 0.6 | 7.03 | 8.5 | 9.53 | 8.44 | 30369194 |
| 1739489400 | 8.53 | -0.09 | -1.04 | 8.5399999 | 8.82 | 8.13 | 30566456 |
| 1739403000 | 8.6199999 | 0.35 | 4.23 | 8.05 | 8.85 | 7.99 | 29997335 |
| 1739316600 | 8.27 | -0.83 | -9.12 | 8.96 | 9.295 | 8.225 | 31341175 |
| 1739230200 | 9.1 | 0.35 | 4.00 | 9.1199999 | 9.39 | 8.77 | 22522690 |
| 1738971000 | 8.75 | 0.12 | 1.39 | 9.1199999 | 9.61 | 8.71 | 38930254 |
| 1738884600 | 8.63 | -0.66 | -7.10 | 9.36 | 9.68 | 8.3913 | 32654093 |
| 1738798200 | 9.2899999 | -0.62 | -6.26 | 9.97 | 10.1675 | 9.095 | 27778349 |
| 1738711800 | 9.91 | 0.08 | 0.81 | 9.55 | 10.25 | 9.515 | 27705517 |
| 1738625400 | 9.83 | 0.64 | 6.96 | 7.86 | 9.99 | 7.74 | 55227901 |
| 1738366200 | 9.19 | -0.39 | -4.07 | 9.51 | 10.23 | 9.0726 | 35383354 |
| 1738279800 | 9.58 | -0.02 | -0.21 | 9.8699999 | 10.45 | 9.4679 | 32592254 |
| 1738193400 | 9.6 | 0.28 | 3.00 | 9.47 | 9.75 | 8.96 | 34267444 |
| 1738107000 | 9.32 | -0.67 | -6.71 | 9.82 | 10.08 | 9.18 | 31994055 |
| 1738020600 | 9.99 | -0.46 | -4.40 | 9.38 | 10.56 | 8.5399999 | 60431495 |
| 1737761400 | 10.45 | -1.49 | -12.48 | 11.98 | 11.98 | 10.27 | 44858929 |
| 1737675000 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1737588600 | 11.94 | -0.71 | -5.61 | 12.36 | 12.77 | 11.52 | 34643433 |
| 1737502200 | 12.65 | -0.48 | -3.66 | 13.17 | 13.74 | 11.29 | 66353576 |
| 1737156600 | 13.13 | 1.79 | 15.78 | 12.45 | 13.37 | 12.2403 | 61986959 |
| 1737070200 | 11.34 | 0.33 | 3.00 | 10.88 | 11.62 | 10.13 | 43063077 |
| 1736983800 | 11.01 | 1.01 | 10.10 | 10.88 | 11.48 | 10.6113 | 47954246 |
| 1736897400 | 10 | 0.77 | 8.34 | 10.02 | 10.68 | 9.3699999 | 52843828 |
| 1736811000 | 9.23 | -0.03 | -0.32 | 8.17 | 9.26 | 7.8 | 48771938 |
| 1736551800 | 9.26 | -0.29 | -3.04 | 9.3699999 | 9.75 | 8.66 | 42342243 |
| 1736379000 | 9.55 | -0.54 | -5.35 | 9.69 | 10.21 | 8.59 | 53247393 |
| 1736292600 | 10.09 | -2.49 | -19.79 | 11.7 | 12.04 | 9.68 | 61774196 |
| 1736206200 | 12.58 | 2.38 | 23.33 | 10.85 | 12.8 | 9.9823 | 66051864 |
| 1735947000 | 10.2 | 2.06 | 25.31 | 8.24 | 10.41 | 8.19 | 48563320 |
| 1735860600 | 8.14 | 0.54 | 7.11 | 8.15 | 8.63 | 7.7 | 41689908 |
| 1735687800 | 7.6 | -0.76 | -9.09 | 9.1 | 9.1 | 7.32 | 60815476 |
| 1735601400 | 8.36 | -1.64 | -16.40 | 9.2 | 9.34 | 8.2401 | 54429925 |
| 1735342200 | 10 | -0.79 | -7.32 | 10.78 | 10.79 | 9.52 | 32626355 |
| 1735255800 | 10.79 | -1.07 | -9.02 | 11.2 | 11.35 | 10.61 | 26596957 |
| 1735077840 | 11.86 | 1.5 | 14.48 | 11.01 | 12 | 10.97 | 31654794 |
| 1734996600 | 10.36 | -2.14 | -17.12 | 12.01 | 12.19 | 10.12 | 41920588 |
| 1734737400 | 12.5 | 2.33 | 22.91 | 9.69 | 12.5 | 9.57 | 64593017 |
| 1734651000 | 10.17 | -1.67 | -14.10 | 12.75 | 12.95 | 10 | 54204919 |
| 1734564600 | 11.84 | -2.96 | -20.00 | 14.41 | 14.8 | 10.87 | 52659508 |
| 1734478200 | 14.8 | -1.6 | -9.76 | 16.719999 | 16.94 | 14.58 | 38944929 |
| 1734391800 | 16.399999 | -147.27 | -89.98 | 17.9 | 18.64 | 16.200099 | 43538803 |
| 1734132600 | 163.66999 | 10.08 | 6.56 | 158 | 164.26 | 148.52 | 3564313 |
| 1734046200 | 153.59 | -13.15 | -7.89 | 168.86 | 170.91 | 147.44999 | 4022179 |
| 1733959800 | 166.74 | 25.12 | 17.74 | 148 | 168 | 147.8 | 4509330 |
| 1733873400 | 141.62 | 7.4 | 5.51 | 139.71 | 142.973 | 125.79 | 3793944 |
| 1733787000 | 134.22 | -24.78 | -15.58 | 156.53 | 161.22999 | 132.5 | 4251290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
