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)

5.695 -0.005 (-0.09%)
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 20, 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 (%)
Aug 20, 2025 5.530 5.730 5.090 5.695 46,781,376 +0.24(+4.30%)
Aug 19, 2025 6.390 6.440 5.350 5.460 60,820,760 -0.94(-14.69%)
Aug 18, 2025 6.280 6.550 6.200 6.400 27,912,982 -0.10(-1.61%)
Aug 15, 2025 6.720 6.740 6.300 6.505 33,336,924 -0.26(-3.91%)
Aug 14, 2025 7.020 7.080 6.500 6.770 52,618,372 -0.66(-8.88%)
Aug 13, 2025 7.720 7.780 7.180 7.430 43,511,676 -0.20(-2.62%)
Aug 12, 2025 7.870 7.890 7.450 7.630 40,992,852 -0.23(-2.86%)
Aug 11, 2025 8.010 8.390 7.800 7.855 41,401,036 +0.20(+2.55%)
Aug 08, 2025 7.770 8.240 7.420 7.660 43,532,056 -0.29(-3.65%)
Aug 07, 2025 7.430 8.110 7.390 7.950 39,570,012 +0.71(+9.81%)
Aug 06, 2025 6.940 7.290 6.880 7.240 26,052,220 +0.26(+3.72%)
Aug 05, 2025 7.300 7.460 6.895 6.980 28,805,240 -0.51(-6.81%)
Aug 04, 2025 6.930 7.530 6.670 7.490 33,054,072 +0.79(+11.79%)
Aug 01, 2025 7.660 7.750 6.670 6.700 60,822,408 -1.45(-17.79%)
Jul 31, 2025 8.050 8.500 7.965 8.150 31,485,332 +0.25(+3.16%)
Jul 30, 2025 7.940 8.249 7.780 7.900 24,780,688 +0.03(+0.38%)
Jul 29, 2025 8.340 8.370 7.700 7.870 31,211,080 -0.39(-4.66%)
Jul 28, 2025 8.760 8.800 8.250 8.255 21,031,354 -0.08(-1.02%)
Jul 25, 2025 8.300 8.560 8.200 8.340 24,044,348 -0.40(-4.58%)
Jul 24, 2025 8.730 8.950 8.380 8.740 28,378,850 +0.07(+0.81%)
Jul 23, 2025 9.120 9.150 8.380 8.670 39,597,836 -0.60(-6.47%)
Jul 22, 2025 9.390 9.600 8.720 9.270 39,841,712 +0.02(+0.22%)
Jul 21, 2025 9.470 9.740 9.220 9.250 32,817,604 +0.09(+0.98%)
Jul 18, 2025 10.48 10.59 9.110 9.160 70,915,960 -1.32(-12.60%)
Jul 17, 2025 10.50 10.71 10.28 10.48 36,508,152 -0.20(-1.87%)
Jul 16, 2025 10.39 10.75 10.24 10.68 38,182,640 +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 45,952,120 +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 31,784,884 -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 54,074,892 -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%)
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.