T Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.225 | -28.5293097468 | 28.83 | 29.48 | 14.87 | 34903836 | 19.44197202 | SP |
| 4 | 3.315 | 19.1729323308 | 17.29 | 31.45 | 14.87 | 19570180 | 21.49399562 | SP |
| 12 | 4.175 | 25.4108338405 | 16.43 | 31.45 | 12.06 | 18293922 | 19.23553621 | SP |
| 26 | -5.085 | -19.7936940444 | 25.69 | 31.45 | 0.6 | 112125383 | 2.4692969 | SP |
| 52 | -5.085 | -19.7936940444 | 25.69 | 31.45 | 0.6 | 112125383 | 2.4692969 | SP |
| 156 | -5.085 | -19.7936940444 | 25.69 | 31.45 | 0.6 | 112125383 | 2.4692969 | SP |
| 260 | -5.085 | -19.7936940444 | 25.69 | 31.45 | 0.6 | 112125383 | 2.4692969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 24.62 | 6.12 | 33.08 | 20.89 | 25.57 | 20.39 | 35443275 |
| 1741390200 | 18.5 | 1.91 | 11.51 | 17.23 | 19.08 | 15.94 | 33263779 |
| 1741303800 | 16.59 | 0.39 | 2.41 | 17.25 | 17.86 | 14.87 | 38603964 |
| 1741217400 | 16.2 | -5.26 | -24.51 | 20.9 | 21.94 | 15.82 | 33787689 |
| 1741131000 | 21.46 | -4.98 | -18.84 | 28.83 | 29.48 | 17.62 | 33420472 |
| 1741044600 | 26.44 | 0.79 | 3.08 | 18.04 | 27.48 | 17.76 | 29181604 |
| 1740785400 | 25.65 | -3.79 | -12.87 | 29.82 | 31.45 | 25.16 | 18958898 |
| 1740699000 | 29.44 | 4.5 | 18.04 | 24.29 | 29.53 | 23.5036 | 14721504 |
| 1740612600 | 24.94 | -2.99 | -10.71 | 29.07 | 29.3672 | 24.8 | 21280084 |
| 1740526200 | 27.93 | 5.23 | 23.04 | 25.06 | 29.0448 | 24.7367 | 26860521 |
| 1740439800 | 22.7 | 2.3 | 11.27 | 19.86 | 23.59 | 19.8462 | 15460228 |
| 1740180600 | 20.4 | 2.62 | 14.74 | 17.31 | 20.46 | 17.2 | 10774680 |
| 1740094200 | 17.78 | -0.55 | -3.00 | 17.78 | 18.8 | 17.3 | 6057363 |
| 1740007800 | 18.33 | 1.52 | 9.04 | 16.469999 | 18.515 | 16.21 | 7655332 |
| 1739921400 | 16.81 | 0.33 | 2.00 | 16.55 | 17.5265 | 16.21 | 8588285 |
| 1739575800 | 16.48 | -1.39 | -7.78 | 17.81 | 18 | 15.7097 | 10545189 |
| 1739489400 | 17.87 | 0.21 | 1.19 | 17.86 | 18.7 | 17.29 | 7523587 |
| 1739403000 | 17.66 | -0.85 | -4.59 | 19 | 19.18 | 17.22 | 10774346 |
| 1739316600 | 18.51 | 1.47 | 8.63 | 17.29 | 18.62 | 16.62 | 8932617 |
| 1739230200 | 17.04 | -0.68 | -3.84 | 17.12 | 17.72 | 16.41 | 10355806 |
| 1738971000 | 17.72 | -0.3 | -1.66 | 16.94 | 17.83 | 15.94 | 14961769 |
| 1738884600 | 18.02 | 1.09 | 6.44 | 16.67 | 18.51 | 16.123999 | 10803641 |
| 1738798200 | 16.93 | 1.07 | 6.75 | 15.79 | 17.18 | 15.5 | 12365204 |
| 1738711800 | 15.86 | -0.12 | -0.75 | 16.53 | 16.57 | 15.365 | 14569002 |
| 1738625400 | 15.98 | -1.29 | -7.47 | 19.86 | 19.88 | 15.8 | 22738920 |
| 1738366200 | 17.27 | 0.56 | 3.35 | 16.719999 | 17.5 | 15.48 | 18480941 |
| 1738279800 | 16.71 | 0.1 | 0.60 | 16.17 | 16.8781 | 15.18 | 13856908 |
| 1738193400 | 16.61 | -0.52 | -3.04 | 16.96 | 17.8299 | 16.379999 | 15432764 |
| 1738107000 | 17.13 | 1.08 | 6.73 | 16.43 | 17.43 | 15.98 | 14067075 |
| 1738020600 | 16.05 | 0.53 | 3.41 | 16.739999 | 18.31 | 15.2995 | 25723974 |
| 1737761400 | 15.52 | 1.75 | 12.71 | 13.74 | 15.75 | 13.73 | 19995140 |
| 1737675000 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1737588600 | 13.77 | 0.79 | 6.09 | 13.31 | 14.22 | 12.93 | 18276328 |
| 1737502200 | 12.98 | 0.51 | 4.09 | 12.655 | 14.37 | 12.06 | 31959790 |
| 1737156600 | 12.47 | -2.54 | -16.92 | 13.62 | 13.9 | 12.41 | 26168143 |
| 1737070200 | 15.01 | -0.5 | -3.22 | 15.8 | 16.78 | 14.72 | 18076974 |
| 1736983800 | 15.51 | -1.68 | -9.77 | 15.8 | 16.28 | 14.76 | 20679194 |
| 1736897400 | 17.19 | -1.75 | -9.24 | 17.33 | 18.6693 | 15.96 | 19181384 |
| 1736811000 | 18.94 | -0.11 | -0.58 | 21.08 | 21.87 | 18.9 | 25025401 |
| 1736551800 | 19.05 | 0.47 | 2.53 | 19.02 | 20.2 | 18.0402 | 21840189 |
| 1736379000 | 18.58 | 0.97 | 5.51 | 18.32 | 20.16 | 17.37 | 27374819 |
| 1736292600 | 17.61 | 2.9 | 19.71 | 15.7 | 18.14 | 15.3542 | 28229294 |
| 1736206200 | 14.71 | -4.5 | -23.43 | 18.02 | 19.64 | 14.3201 | 23620444 |
| 1735947000 | 19.21 | -6.81 | -26.17 | 25.66 | 25.66 | 18.6 | 16305822 |
| 1735860600 | 26.02 | -2.07 | -7.37 | 26.1 | 27.599 | 24.11 | 12466405 |
| 1735687800 | 28.09 | 2.24 | 8.67 | 23.3 | 28.9108 | 23.3 | 14002165 |
| 1735601400 | 25.85 | 3.7 | 16.70 | 23.67 | 26.05 | 23.61 | 13698598 |
| 1735342200 | 22.15 | 1.66 | 8.10 | 20.66 | 23.08 | 20.66 | 11033374 |
| 1735255800 | 20.49 | 1.49 | 7.84 | 19.95 | 21.0176 | 19.78 | 10462883 |
| 1735077840 | 19 | -3.36 | -15.03 | 21.01 | 21.24 | 18.77 | 8996674 |
| 1734996600 | 22.36 | 3.1 | 16.10 | 19.94 | 22.94 | 19.91 | 12564868 |
| 1734737400 | 19.26 | -5.74 | -22.96 | 26.22 | 26.22 | 19.21 | 21174353 |
| 1734651000 | 25 | 3.21 | 14.73 | 20.18 | 25.44 | 19.9159 | 19284254 |
| 1734564600 | 21.79 | 3.17 | 17.02 | 18.73 | 23.37 | 18.2924 | 12848571 |
| 1734478200 | 18.62 | 1.79 | 10.64 | 16.43 | 18.66 | 16.2768 | 9417310 |
| 1734391800 | 16.83 | 15.99 | 1,895.73 | 15.55 | 17.03 | 14.495 | 17414622 |
| 1734132600 | 0.8433 | -0.0667 | -7.33 | 0.8889 | 0.9368 | 0.84 | 945189515 |
| 1734046200 | 0.91 | 0.0688 | 8.18 | 0.8355 | 0.9446 | 0.8264 | 1190637793 |
| 1733959800 | 0.8412 | -0.1838 | -17.93 | 0.9832 | 0.9832 | 0.84 | 1380867703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
