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 Inverse MSTR Daily Target ETF (NY:MSTZ)

4.527 +0.217 (+5.02%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 15, 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 14, 2025 4.180 4.480 4.151 4.310 59,703,176 +0.37(+9.39%)
Aug 13, 2025 3.830 4.100 3.795 3.940 50,387,188 +0.06(+1.55%)
Aug 12, 2025 3.760 3.970 3.750 3.880 42,254,476 +0.12(+3.19%)
Aug 11, 2025 3.700 3.800 3.500 3.760 54,075,104 -0.11(-2.84%)
Aug 08, 2025 3.830 3.990 3.610 3.870 43,982,960 +0.13(+3.48%)
Aug 07, 2025 4.030 4.060 3.650 3.740 59,274,396 -0.40(-9.77%)
Aug 06, 2025 4.340 4.380 4.123 4.145 31,902,396 -0.18(-4.05%)
Aug 05, 2025 4.160 4.372 4.060 4.320 42,714,216 +0.28(+6.80%)
Aug 04, 2025 4.450 4.630 4.020 4.045 52,354,588 -0.56(-12.16%)
Aug 01, 2025 4.140 4.625 4.101 4.605 55,462,692 +0.71(+18.08%)
Jul 31, 2025 3.970 4.020 3.740 3.900 40,325,040 -0.17(-4.06%)
Jul 30, 2025 4.040 4.115 3.870 4.065 31,057,114 -0.00(-0.12%)
Jul 29, 2025 3.840 4.150 3.840 4.070 34,431,568 +0.18(+4.63%)
Jul 28, 2025 3.650 3.900 3.645 3.890 34,045,196 +0.04(+0.91%)
Jul 25, 2025 3.860 3.920 3.760 3.855 32,315,824 +0.16(+4.33%)
Jul 24, 2025 3.705 3.855 3.600 3.695 34,042,096 -0.04(-0.94%)
Jul 23, 2025 3.550 3.850 3.550 3.730 54,718,760 +0.23(+6.42%)
Jul 22, 2025 3.470 3.720 3.390 3.505 48,711,132 -0.01(-0.28%)
Jul 21, 2025 3.450 3.540 3.330 3.515 57,524,504 -0.04(-1.26%)
Jul 18, 2025 3.160 3.580 3.130 3.560 45,391,660 +0.40(+12.66%)
Jul 17, 2025 3.170 3.230 3.110 3.160 25,649,162 +0.04(+1.44%)
Jul 16, 2025 3.200 3.260 3.090 3.115 43,171,652 -0.19(-5.89%)
Jul 15, 2025 3.290 3.330 3.110 3.310 42,512,176 +0.12(+3.92%)
Jul 14, 2025 3.260 3.360 3.100 3.185 70,649,808 -0.25(-7.41%)
Jul 11, 2025 3.510 3.650 3.380 3.440 40,054,732 -0.23(-6.27%)
Jul 10, 2025 3.830 3.860 3.660 3.670 38,860,224 -0.12(-3.04%)
Jul 09, 2025 4.070 4.200 3.770 3.785 38,914,264 -0.39(-9.45%)
Jul 08, 2025 4.110 4.260 4.070 4.180 22,121,950 -0.02(-0.48%)
Jul 07, 2025 4.070 4.200 4.005 4.200 29,266,166 +0.17(+4.09%)
Jul 03, 2025 4.100 4.110 3.830 4.035 43,110,020 -0.04(-0.86%)
Jul 02, 2025 4.560 4.650 4.000 4.070 49,847,952 -0.75(-15.56%)
Jul 01, 2025 4.340 4.830 4.320 4.820 35,370,456 +0.64(+15.31%)
Jun 30, 2025 4.540 4.660 4.110 4.180 42,063,340 -0.49(-10.49%)
Jun 27, 2025 4.640 4.690 4.340 4.670 33,576,632 +0.05(+1.19%)
Jun 26, 2025 4.630 4.670 4.475 4.615 21,259,436 +0.04(+0.98%)
Jun 25, 2025 4.660 4.800 4.540 4.570 26,923,248 -0.29(-6.06%)
Jun 24, 2025 4.970 5.020 4.660 4.865 30,522,904 -0.26(-5.17%)
Jun 23, 2025 5.260 5.370 5.050 5.130 64,039,320 +0.06(+1.28%)
Jun 20, 2025 4.980 5.209 4.905 5.065 43,357,192 -0.02(-0.49%)
Jun 18, 2025 5.050 5.130 4.945 5.090 34,275,708 +0.16(+3.14%)
Jun 17, 2025 4.930 5.140 4.850 4.935 45,628,276 +0.18(+3.89%)
Jun 16, 2025 4.630 4.880 4.620 4.750 28,402,538 +0.01(+0.21%)
Jun 13, 2025 4.940 5.055 4.720 4.740 45,208,832 -0.09(-1.86%)
Jun 12, 2025 4.860 4.960 4.550 4.830 34,597,544 +0.20(+4.32%)
Jun 11, 2025 4.550 4.800 4.510 4.630 27,818,628 +0.08(+1.87%)
Jun 10, 2025 4.500 4.730 4.490 4.545 26,738,882 +0.00(+0.11%)
Jun 09, 2025 4.840 4.920 4.460 4.540 34,850,116 -0.45(-9.02%)
Jun 06, 2025 4.920 5.135 4.830 4.990 33,226,108 -0.16(-3.11%)
Jun 05, 2025 4.780 5.279 4.730 5.150 41,890,420 +0.24(+4.89%)
Jun 04, 2025 4.740 4.980 4.721 4.910 30,860,024 +0.22(+4.69%)
Jun 03, 2025 4.910 5.133 4.600 4.690 40,484,408 -0.41(-8.04%)
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.