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 )

9.130 +0.600 (+7.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.500 9.530 8.440 9.130 30,474,160 +0.60(+7.03%)
Feb 13, 2025 8.540 8.820 8.130 8.530 30,563,856 -0.09(-1.04%)
Feb 12, 2025 8.050 8.850 7.990 8.620 29,979,206 +0.35(+4.23%)
Feb 11, 2025 8.960 9.295 8.225 8.270 31,294,660 -0.83(-9.12%)
Feb 10, 2025 9.120 9.390 8.770 9.100 22,556,544 +0.35(+4.00%)
Feb 07, 2025 9.120 9.610 8.710 8.750 39,256,976 +0.12(+1.39%)
Feb 06, 2025 9.360 9.680 8.391 8.630 32,621,144 -0.66(-7.10%)
Feb 05, 2025 9.970 10.17 9.095 9.290 27,762,236 -0.62(-6.26%)
Feb 04, 2025 9.550 10.25 9.515 9.910 27,693,148 +0.08(+0.81%)
Feb 03, 2025 7.860 9.990 7.740 9.830 55,181,008 +0.64(+6.96%)
Jan 31, 2025 9.510 10.23 9.073 9.190 35,687,232 -0.39(-4.07%)
Jan 30, 2025 9.870 10.45 9.468 9.580 32,710,240 -0.02(-0.21%)
Jan 29, 2025 9.470 9.750 8.960 9.600 34,242,056 +0.28(+3.00%)
Jan 28, 2025 9.820 10.08 9.180 9.320 32,149,484 -0.67(-6.71%)
Jan 27, 2025 9.380 10.56 8.540 9.990 60,752,936 -0.46(-4.40%)
Jan 24, 2025 11.98 11.98 10.27 10.45 45,727,012 -1.21(-10.38%)
Jan 23, 2025 11.56 12.73 11.50 11.66 59,707,256 -0.28(-2.35%)
Jan 22, 2025 12.36 12.77 11.52 11.94 36,332,528 -0.71(-5.61%)
Jan 21, 2025 13.17 13.74 11.29 12.65 66,670,684 -0.48(-3.66%)
Jan 17, 2025 12.45 13.37 12.24 13.13 62,585,800 +1.79(+15.78%)
Jan 16, 2025 10.88 11.62 10.13 11.34 43,122,908 +0.33(+3.00%)
Jan 15, 2025 10.88 11.48 10.61 11.01 47,830,240 +1.01(+10.10%)
Jan 14, 2025 10.02 10.68 9.370 10.00 52,832,296 +0.77(+8.34%)
Jan 13, 2025 8.170 9.260 7.800 9.230 48,717,392 -0.03(-0.32%)
Jan 10, 2025 9.370 9.750 8.660 9.260 42,571,528 -0.29(-3.04%)
Jan 08, 2025 9.690 10.21 8.590 9.550 53,557,264 -0.54(-5.35%)
Jan 07, 2025 11.70 12.04 9.680 10.09 61,736,156 -2.49(-19.79%)
Jan 06, 2025 10.85 12.80 9.982 12.58 66,288,456 +2.38(+23.33%)
Jan 03, 2025 8.240 10.41 8.190 10.20 48,767,044 +2.06(+25.31%)
Jan 02, 2025 8.150 8.630 7.700 8.140 41,692,044 +0.54(+7.11%)
Dec 31, 2024 7.600 0 -0.76(-9.09%)
Dec 30, 2024 9.200 9.340 8.240 8.360 54,367,080 -1.64(-16.40%)
Dec 27, 2024 10.78 10.79 9.520 10.00 32,742,548 -0.79(-7.32%)
Dec 26, 2024 11.20 11.35 10.61 10.79 26,568,952 -1.07(-9.02%)
Dec 24, 2024 11.01 12.00 10.97 11.86 31,656,244 +1.50(+14.48%)
Dec 23, 2024 12.01 12.19 10.12 10.36 41,883,600 -2.14(-17.12%)
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 43,473,896 +0.03(+0.20%)
Dec 13, 2024 15.80 16.43 14.85 16.37 35,925,400 +1.01(+6.56%)
Dec 12, 2024 16.89 17.09 14.74 15.36 40,202,080 -1.31(-7.89%)
Dec 11, 2024 14.80 16.80 14.78 16.67 44,967,828 +2.51(+17.74%)
Dec 10, 2024 13.97 14.30 12.58 14.16 37,914,928 +0.74(+5.51%)
Dec 09, 2024 15.65 16.12 13.25 13.42 42,487,488 -2.48(-15.58%)
Dec 06, 2024 15.91 16.58 15.00 15.90 47,767,460 +0.61(+3.97%)
Dec 05, 2024 19.54 19.83 14.70 15.29 87,856,536 -1.41(-8.43%)
Dec 04, 2024 14.75 16.94 13.58 16.70 55,581,848 +2.45(+17.18%)
Dec 03, 2024 13.85 15.84 13.50 14.25 50,634,008 -0.63(-4.22%)
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.