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

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

9.160 -1.320 (-12.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 10.48 10.59 9.110 9.160 70,721,408 -1.32(-12.60%)
Jul 17, 2025 10.50 10.71 10.28 10.48 36,481,996 -0.20(-1.87%)
Jul 16, 2025 10.39 10.75 10.24 10.68 38,182,636 +0.60(+5.95%)
Jul 15, 2025 10.21 10.76 10.03 10.08 54,164,532 -0.43(-4.09%)
Jul 14, 2025 10.32 10.75 10.04 10.51 60,701,216 +0.72(+7.35%)
Jul 11, 2025 9.650 9.970 9.300 9.790 52,079,980 +0.57(+6.18%)
Jul 10, 2025 8.860 9.250 8.800 9.220 47,773,664 +0.25(+2.79%)
Jul 09, 2025 8.420 9.010 8.170 8.970 40,900,088 +0.76(+9.26%)
Jul 08, 2025 8.340 8.420 8.060 8.210 26,738,224 +0.04(+0.49%)
Jul 07, 2025 8.460 8.590 8.170 8.170 31,071,968 -0.36(-4.22%)
Jul 03, 2025 8.410 9.000 8.390 8.530 39,102,692 +0.07(+0.83%)
Jul 02, 2025 7.760 8.590 7.605 8.460 45,953,620 +1.10(+14.87%)
Jul 01, 2025 8.330 8.400 7.350 7.365 57,935,792 -1.29(-14.86%)
Jun 30, 2025 8.100 8.810 7.870 8.650 38,053,612 +0.79(+9.98%)
Jun 27, 2025 7.920 8.450 7.855 7.865 38,341,152 -0.11(-1.38%)
Jun 26, 2025 7.970 8.235 7.890 7.975 28,337,142 -0.10(-1.18%)
Jun 25, 2025 7.950 8.100 7.710 8.070 37,146,856 +0.47(+6.18%)
Jun 24, 2025 7.500 7.900 7.380 7.600 34,735,608 +0.37(+5.12%)
Jun 23, 2025 7.060 7.360 6.900 7.230 33,189,628 -0.11(-1.50%)
Jun 20, 2025 7.480 7.595 7.160 7.340 34,631,444 +0.02(+0.27%)
Jun 18, 2025 7.420 7.559 7.261 7.320 31,957,278 -0.26(-3.43%)
Jun 17, 2025 7.580 7.725 7.260 7.580 37,112,444 -0.30(-3.81%)
Jun 16, 2025 8.110 8.125 7.700 7.880 39,864,212 -0.03(-0.38%)
Jun 13, 2025 7.600 7.945 7.420 7.910 40,651,664 +0.11(+1.41%)
Jun 12, 2025 7.740 8.285 7.575 7.800 31,022,974 -0.31(-3.82%)
Jun 11, 2025 8.320 8.360 7.840 8.110 34,129,592 -0.17(-2.05%)
Jun 10, 2025 8.430 8.430 7.980 8.280 31,784,540 -0.05(-0.60%)
Jun 09, 2025 7.900 8.460 7.760 8.330 43,412,932 +0.71(+9.32%)
Jun 06, 2025 7.740 7.880 7.441 7.620 33,935,808 +0.21(+2.83%)
Jun 05, 2025 8.030 8.107 7.240 7.410 54,076,440 -0.39(-5.00%)
Jun 04, 2025 8.120 8.160 7.710 7.800 36,924,420 -0.40(-4.88%)
Jun 03, 2025 7.890 8.350 7.565 8.200 43,529,628 +0.60(+7.89%)
Jun 02, 2025 7.400 7.840 7.395 7.600 33,226,020 +0.14(+1.88%)
May 30, 2025 7.500 7.620 7.070 7.460 42,143,872 -0.09(-1.19%)
May 29, 2025 7.550 7.690 7.230 7.550 40,183,900 +0.26(+3.57%)
May 28, 2025 7.480 7.560 7.070 7.290 42,227,812 -0.35(-4.58%)
May 27, 2025 8.010 8.010 7.312 7.640 61,812,116 +0.10(+1.33%)
May 23, 2025 8.510 8.530 7.450 7.540 81,330,416 -1.37(-15.38%)
May 22, 2025 9.530 10.09 8.870 8.910 71,740,840 -0.14(-1.55%)
May 21, 2025 9.650 10.02 8.730 9.050 96,159,936 -0.69(-7.08%)
May 20, 2025 9.550 9.760 9.220 9.740 47,219,324 +0.21(+2.20%)
May 19, 2025 8.620 9.620 8.620 9.530 53,290,040 +0.58(+6.48%)
May 16, 2025 8.970 9.260 8.500 8.950 46,143,756 +0.08(+0.90%)
May 15, 2025 9.540 9.720 8.742 8.870 60,034,256 -0.91(-9.30%)
May 14, 2025 9.940 10.23 9.500 9.780 46,130,152 -0.24(-2.40%)
May 13, 2025 9.600 10.07 9.230 10.02 62,569,740 +0.73(+7.92%)
May 12, 2025 10.03 10.10 9.085 9.285 73,813,920 -0.50(-5.16%)
May 09, 2025 10.01 10.47 9.355 9.790 66,162,696 +0.03(+0.31%)
May 08, 2025 9.490 10.14 9.310 9.760 86,030,576 +1.00(+11.42%)
May 07, 2025 8.870 8.940 8.590 8.760 44,692,200 +0.31(+3.67%)
May 06, 2025 8.160 8.561 8.140 8.450 42,279,848 -0.05(-0.59%)
May 05, 2025 8.370 8.768 7.980 8.500 56,971,776 -0.37(-4.17%)
May 02, 2025 8.840 9.200 8.590 8.870 65,339,872 +0.54(+6.48%)
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 Of Service.