Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETF Opportunities Trust T-Rex 2X Long MSTR Daily Target ETF (NY: MSTU )

12.50 +2.33 (+22.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.690 12.50 9.570 12.50 64,982,316 +2.33(+22.91%)
Dec 19, 2024 12.75 12.95 10.00 10.17 54,214,104 -1.67(-14.10%)
Dec 18, 2024 14.41 14.80 10.87 11.84 52,534,552 -2.96(-20.00%)
Dec 17, 2024 16.72 16.94 14.58 14.80 38,894,240 -1.60(-9.76%)
Dec 16, 2024 17.90 18.64 16.20 16.40 43,473,696 -147.27(-89.98%)
Dec 13, 2024 158.00 164.26 148.52 163.67 3,592,540 +10.08(+6.56%)
Dec 12, 2024 168.86 170.91 147.45 153.59 4,020,200 -13.15(-7.89%)
Dec 11, 2024 148.00 168.00 147.80 166.74 4,496,783 +25.12(+17.74%)
Dec 10, 2024 139.71 142.97 125.79 141.62 3,791,493 +7.40(+5.51%)
Dec 09, 2024 156.53 161.23 132.50 134.22 4,248,749 -24.78(-15.58%)
Dec 06, 2024 159.10 165.77 150.00 159.00 4,776,746 +6.07(+3.97%)
Dec 05, 2024 195.40 198.29 147.00 152.93 8,725,756 -14.07(-8.43%)
Dec 04, 2024 147.46 169.40 135.80 167.00 5,558,185 +24.49(+17.18%)
Dec 03, 2024 138.47 158.39 135.01 142.51 5,063,401 -6.28(-4.22%)
Dec 02, 2024 163.49 167.00 144.75 148.79 6,239,406 -9.82(-6.19%)
Nov 29, 2024 176.01 184.98 154.17 158.61 4,596,153 -2.39(-1.48%)
Nov 27, 2024 162.98 168.20 150.30 161.00 7,928,150 +19.68(+13.93%)
Nov 26, 2024 167.00 182.72 127.50 141.32 13,358,987 -45.41(-24.32%)
Nov 25, 2024 225.22 226.00 171.64 186.73 9,778,903 -22.47(-10.74%)
Nov 22, 2024 191.40 239.45 182.00 209.20 10,427,673 +24.69(+13.38%)
Nov 21, 2024 312.52 315.00 165.00 184.51 18,273,844 -72.22(-28.13%)
Nov 20, 2024 244.45 282.22 236.95 256.73 12,320,048 +46.23(+21.96%)
Nov 19, 2024 177.00 227.94 167.20 210.50 10,817,393 +40.66(+23.94%)
Nov 18, 2024 139.08 172.50 134.06 169.84 8,399,557 +34.74(+25.71%)
Nov 15, 2024 132.44 142.17 122.50 135.10 5,049,744 +9.20(+7.31%)
Nov 14, 2024 137.22 141.80 118.60 125.90 5,465,407 -0.70(-0.55%)
Nov 13, 2024 159.00 173.80 121.51 126.60 10,847,603 -23.87(-15.86%)
Nov 12, 2024 133.77 153.90 126.85 150.47 11,183,139 +12.40(+8.98%)
Nov 11, 2024 108.00 145.72 106.54 138.07 10,090,859 +46.58(+50.91%)
Nov 08, 2024 95.18 97.40 86.03 91.49 5,939,247 -0.07(-0.08%)
Nov 07, 2024 81.97 98.00 80.00 91.56 6,409,503 +8.66(+10.45%)
Nov 06, 2024 85.13 85.27 74.55 82.90 7,625,131 +16.90(+25.61%)
Nov 05, 2024 69.06 74.90 64.77 66.00 4,995,547 +2.50(+3.94%)
Nov 04, 2024 65.66 68.42 62.16 63.50 3,862,429 -3.90(-5.79%)
Nov 01, 2024 77.35 83.81 65.16 67.40 7,246,758 -9.29(-12.11%)
Oct 31, 2024 81.60 82.30 72.42 76.69 7,092,405 -2.31(-2.92%)
Oct 30, 2024 78.28 84.61 73.50 79.00 7,136,486 -7.10(-8.25%)
Oct 29, 2024 90.38 92.80 81.68 86.10 9,869,259 +1.56(+1.85%)
Oct 28, 2024 78.00 87.08 77.01 84.54 6,818,464 +12.85(+17.92%)
Oct 25, 2024 73.00 78.70 67.88 71.69 8,734,047 -1.30(-1.78%)
Oct 24, 2024 63.64 72.99 62.87 72.99 7,204,168 +12.87(+21.41%)
Oct 23, 2024 61.00 65.50 55.31 60.12 5,005,698 -3.35(-5.28%)
Oct 22, 2024 62.36 64.92 59.80 63.47 3,328,508 -0.13(-0.20%)
Oct 21, 2024 61.09 65.96 57.66 63.60 5,940,061 +1.75(+2.83%)
Oct 18, 2024 52.54 63.37 52.33 61.85 5,823,264 +11.52(+22.89%)
Oct 17, 2024 49.72 53.12 46.33 50.33 3,035,571 -0.55(-1.08%)
Oct 16, 2024 53.97 54.15 49.51 50.88 3,190,330 +0.30(+0.59%)
Oct 15, 2024 57.70 59.95 48.38 50.58 7,094,160 -4.39(-7.99%)
Oct 14, 2024 68.28 69.50 54.80 54.97 6,347,449 -6.27(-10.24%)
Oct 11, 2024 49.00 61.29 48.65 61.24 5,158,613 +14.47(+30.94%)
Oct 10, 2024 51.13 51.13 43.70 46.77 3,704,695 -2.76(-5.57%)
Oct 09, 2024 50.05 54.40 47.41 49.53 3,521,281 -1.69(-3.30%)
Oct 08, 2024 48.24 54.41 47.34 51.22 4,736,084 +3.12(+6.49%)
Oct 07, 2024 45.18 50.96 44.68 48.10 5,063,273 +4.61(+10.60%)
Oct 04, 2024 39.16 43.49 37.74 43.49 3,393,077 +5.94(+15.82%)
Oct 03, 2024 37.46 38.60 34.86 37.55 1,702,486 -0.46(-1.21%)
Oct 02, 2024 36.73 42.30 35.72 38.01 2,292,679 +0.73(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.