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

ETF Opportunities Trust T-Rex 2X Inverse MSTR Daily Target ETF (NY:MSTZ)

5.200 +0.690 (+15.30%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
May 23, 2025 4.710 5.245 4.700 5.200 59,176,080 +0.69(+15.30%)
May 22, 2025 4.230 4.530 3.950 4.510 46,681,968 +0.05(+1.23%)
May 21, 2025 4.200 4.600 4.040 4.455 53,958,056 +0.29(+7.09%)
May 20, 2025 4.240 4.390 4.154 4.160 32,676,920 -0.08(-1.89%)
May 19, 2025 4.730 4.730 4.220 4.240 43,146,028 -0.31(-6.92%)
May 16, 2025 4.560 4.805 4.390 4.555 39,356,876 -0.06(-1.30%)
May 15, 2025 4.340 4.679 4.250 4.615 46,083,656 +0.40(+9.36%)
May 14, 2025 4.160 4.350 4.041 4.220 34,985,940 +0.09(+2.30%)
May 13, 2025 4.320 4.520 4.101 4.125 51,220,432 -0.37(-8.23%)
May 12, 2025 4.170 4.590 4.140 4.495 70,312,624 +0.23(+5.39%)
May 09, 2025 4.200 4.470 3.980 4.265 46,319,072 -0.03(-0.58%)
May 08, 2025 4.465 4.550 4.090 4.290 78,542,144 -0.56(-11.55%)
May 07, 2025 4.810 4.960 4.750 4.850 27,935,200 -0.19(-3.67%)
May 06, 2025 5.220 5.240 4.980 5.035 40,547,056 +0.02(+0.30%)
May 05, 2025 5.100 5.310 4.880 5.020 43,465,200 +0.20(+4.15%)
May 02, 2025 4.860 5.000 4.630 4.820 43,058,684 -0.33(-6.41%)
May 01, 2025 4.870 5.180 4.561 5.150 62,203,252 -0.06(-1.15%)
Apr 30, 2025 5.400 5.690 5.100 5.210 51,660,732 +0.04(+0.77%)
Apr 29, 2025 5.560 5.620 5.100 5.170 40,047,060 -0.37(-6.68%)
Apr 28, 2025 5.400 5.980 5.400 5.540 45,580,352 +0.00(+0.00%)
Apr 25, 2025 6.100 6.100 5.400 5.540 46,667,400 -0.67(-10.86%)
Apr 24, 2025 6.420 6.478 6.190 6.215 26,557,056 -0.17(-2.59%)
Apr 23, 2025 6.030 6.640 6.020 6.380 41,925,644 -0.10(-1.54%)
Apr 22, 2025 7.190 7.270 6.220 6.480 61,823,044 -1.22(-15.84%)
Apr 21, 2025 7.340 8.140 7.070 7.700 35,309,100 -0.04(-0.52%)
Apr 17, 2025 7.950 8.310 7.600 7.740 26,085,160 -0.26(-3.25%)
Apr 16, 2025 8.340 8.430 7.690 8.000 41,790,896 -0.10(-1.23%)
Apr 15, 2025 8.020 8.290 7.630 8.100 30,318,404 +0.03(+0.37%)
Apr 14, 2025 8.160 8.720 7.880 8.070 38,890,068 -0.66(-7.56%)
Apr 11, 2025 10.29 10.60 8.401 8.730 38,200,540 -2.07(-19.17%)
Apr 10, 2025 10.20 11.67 9.930 10.80 41,700,972 +1.25(+13.09%)
Apr 09, 2025 17.92 18.00 8.595 9.550 54,997,444 -8.99(-48.49%)
Apr 08, 2025 14.02 18.82 13.54 18.54 29,310,532 +3.39(+22.38%)
Apr 07, 2025 15.81 16.55 12.94 15.15 35,747,660 +2.19(+16.90%)
Apr 04, 2025 13.77 15.76 12.84 12.96 42,430,780 -1.07(-7.63%)
Apr 03, 2025 13.68 14.56 12.80 14.03 33,547,040 +2.25(+19.10%)
Apr 02, 2025 12.96 13.05 11.25 11.78 39,190,048 -0.54(-4.38%)
Apr 01, 2025 13.64 14.78 12.18 12.32 32,469,360 -1.71(-12.19%)
Mar 31, 2025 14.58 15.56 13.42 14.03 35,930,684 +0.11(+0.79%)
Mar 28, 2025 11.89 13.96 11.74 13.92 30,406,676 +2.43(+21.15%)
Mar 27, 2025 11.61 11.93 10.88 11.49 25,339,336 +0.34(+3.05%)
Mar 26, 2025 10.71 11.74 10.49 11.15 27,491,064 +0.74(+7.11%)
Mar 25, 2025 10.92 11.20 10.30 10.41 23,219,712 -0.43(-3.97%)
Mar 24, 2025 12.50 12.98 10.73 10.84 30,499,808 -2.83(-20.70%)
Mar 21, 2025 14.38 14.66 13.47 13.67 17,879,212 -0.14(-1.01%)
Mar 20, 2025 14.17 14.60 13.21 13.81 27,455,984 +0.10(+0.73%)
Mar 19, 2025 15.16 15.61 13.12 13.71 27,968,786 -2.31(-14.42%)
Mar 18, 2025 16.05 17.12 15.26 16.02 25,923,008 +1.11(+7.44%)
Mar 17, 2025 15.05 16.17 14.69 14.91 21,070,608 +0.21(+1.43%)
Mar 14, 2025 18.22 18.33 14.47 14.70 33,331,152 -5.03(-25.49%)
Mar 13, 2025 19.85 21.20 18.70 19.73 22,143,060 -0.10(-0.50%)
Mar 12, 2025 19.52 22.09 18.80 19.83 21,525,804 -0.45(-2.22%)
Mar 11, 2025 23.36 26.17 19.70 20.28 31,231,230 -4.34(-17.63%)
Mar 10, 2025 20.89 25.57 20.39 24.62 35,513,084 +6.12(+33.08%)
Mar 07, 2025 17.23 19.08 15.94 18.50 33,748,128 +1.91(+11.51%)
Mar 06, 2025 17.25 17.86 14.87 16.59 38,590,560 +0.39(+2.41%)
Mar 05, 2025 20.90 21.94 15.82 16.20 33,720,452 -5.26(-24.51%)
Mar 04, 2025 28.83 29.48 17.62 21.46 33,408,700 -4.98(-18.84%)
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.