T Rex 2X Long MSTR Daily Target ETF (MSTU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 11.6504854369 | 8.24 | 12.8 | 8.19 | 57409193 | 10.70426362 | SP |
| 4 | -148.8 | -94.1772151899 | 158 | 164.26 | 7.32 | 45698604 | 11.57662578 | SP |
| 12 | -43.34 | -82.4895317853 | 52.54 | 314.9997 | 7.32 | 19011494 | 44.89854203 | SP |
| 26 | -15.68 | -63.0225080386 | 24.88 | 314.9997 | 7.32 | 14420408 | 45.05544244 | SP |
| 52 | -15.68 | -63.0225080386 | 24.88 | 314.9997 | 7.32 | 14420408 | 45.05544244 | SP |
| 156 | -15.68 | -63.0225080386 | 24.88 | 314.9997 | 7.32 | 14420408 | 45.05544244 | SP |
| 260 | -15.68 | -63.0225080386 | 24.88 | 314.9997 | 7.32 | 14420408 | 45.05544244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 159 | 6.07 | 3.97 | 159.1 | 165.77 | 150 | 4745273 |
| 1733441400 | 152.93 | -14.07 | -8.43 | 195.4 | 198.29 | 147.0001 | 8798384 |
| 1733355000 | 167 | 24.49 | 17.18 | 147.46 | 169.4 | 135.8 | 5594703 |
| 1733268600 | 142.51 | -6.28 | -4.22 | 138.47 | 158.3933 | 135.01 | 5065128 |
| 1733182200 | 148.79 | -9.82 | -6.19 | 163.49 | 167 | 144.75 | 6249143 |
| 1732917840 | 158.61 | -2.39 | -1.48 | 176.01 | 184.98 | 154.1701 | 4596046 |
| 1732750200 | 161 | 19.68 | 13.93 | 162.97999 | 168.2 | 150.3 | 7877833 |
| 1732663800 | 141.32 | -45.41 | -24.32 | 167 | 182.7199 | 127.5 | 13363675 |
| 1732577400 | 186.73 | -22.47 | -10.74 | 225.22 | 226 | 171.6401 | 9674715 |
| 1732318200 | 209.2 | 24.69 | 13.38 | 191.4 | 239.45 | 182 | 10375048 |
| 1732231800 | 184.51 | -72.22 | -28.13 | 312.52 | 314.9997 | 165 | 18278651 |
| 1732145400 | 256.73 | 46.23 | 21.96 | 244.45 | 282.22 | 236.95 | 12349054 |
| 1732059000 | 210.5 | 40.66 | 23.94 | 177 | 227.94 | 167.19999 | 10829612 |
| 1731972600 | 169.84 | 34.74 | 25.71 | 139.08 | 172.5 | 134.06 | 8405947 |
| 1731713400 | 135.1 | 9.2 | 7.31 | 132.44 | 142.16999 | 122.5 | 5032447 |
| 1731627000 | 125.9 | -0.7 | -0.55 | 137.22 | 141.8 | 118.6 | 5469912 |
| 1731540600 | 126.6 | -23.87 | -15.86 | 159 | 173.8 | 121.5101 | 10874025 |
| 1731454200 | 150.47 | 12.4 | 8.98 | 133.77 | 153.9 | 126.85 | 11184831 |
| 1731367800 | 138.07 | 46.58 | 50.91 | 108 | 145.72 | 106.54 | 10113835 |
| 1731108600 | 91.49 | -0.07 | -0.08 | 95.18 | 97.4 | 86.03 | 5905443 |
| 1731022200 | 91.56 | 8.66 | 10.45 | 81.97 | 98 | 80 | 6412716 |
| 1730935800 | 82.9 | 16.9 | 25.61 | 85.13 | 85.27 | 74.55 | 7373146 |
| 1730849400 | 66 | 2.5 | 3.94 | 69.06 | 74.9 | 64.7722 | 5001058 |
| 1730763000 | 63.5 | -3.9 | -5.79 | 65.66 | 68.42 | 62.16 | 3864889 |
| 1730500200 | 67.4 | -9.29 | -12.11 | 77.35 | 83.8109 | 65.16 | 7215022 |
| 1730413800 | 76.69 | -2.31 | -2.92 | 81.6 | 82.3 | 72.42 | 7060501 |
| 1730327400 | 79 | -7.1 | -8.25 | 78.28 | 84.61 | 73.5 | 7066040 |
| 1730241000 | 86.1 | 1.56 | 1.85 | 90.38 | 92.8 | 81.68 | 9842523 |
| 1730154600 | 84.54 | 12.85 | 17.92 | 78 | 87.08 | 77.01 | 6761977 |
| 1729895400 | 71.69 | -1.3 | -1.78 | 73 | 78.7 | 67.88 | 8621507 |
| 1729809000 | 72.99 | 12.87 | 21.41 | 63.64 | 72.99 | 62.87 | 7191497 |
| 1729722600 | 60.12 | -3.35 | -5.28 | 61 | 65.5 | 55.31 | 4984362 |
| 1729636200 | 63.47 | -0.13 | -0.20 | 62.36 | 64.92 | 59.8 | 3315729 |
| 1729549800 | 63.6 | 1.75 | 2.83 | 61.09 | 65.959999 | 57.66 | 5895946 |
| 1729290600 | 61.85 | 11.52 | 22.89 | 52.54 | 63.3695 | 52.3341 | 5800012 |
| 1729204200 | 50.33 | -0.55 | -1.08 | 49.72 | 53.12 | 46.33 | 3025601 |
| 1729117800 | 50.88 | 0.3 | 0.59 | 53.97 | 54.15 | 49.51 | 3185734 |
| 1729031400 | 50.58 | -4.39 | -7.99 | 57.7 | 59.95 | 48.3776 | 7088061 |
| 1728945000 | 54.97 | -6.27 | -10.24 | 68.28 | 69.5 | 54.8 | 6320041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
