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 )

22.15 +1.66 (+8.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 2024 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 (%)
Dec 27, 2024 20.66 23.08 20.66 22.15 11,205,959 +1.66(+8.10%)
Dec 26, 2024 19.95 21.02 19.78 20.49 10,461,642 +1.49(+7.84%)
Dec 24, 2024 21.01 21.24 18.77 19.00 8,996,719 -3.36(-15.03%)
Dec 23, 2024 19.94 22.93 19.78 22.36 12,601,987 +3.10(+16.10%)
Dec 20, 2024 26.22 26.51 19.21 19.26 21,328,286 -5.74(-22.96%)
Dec 19, 2024 20.18 25.44 19.92 25.00 19,403,780 +3.21(+14.73%)
Dec 18, 2024 18.73 23.37 18.29 21.79 12,962,368 +3.17(+17.02%)
Dec 17, 2024 16.43 18.66 16.28 18.62 9,500,973 +1.79(+10.64%)
Dec 16, 2024 15.55 17.03 14.49 16.83 17,431,184 +15.99(+1895.73%)
Dec 13, 2024 0.8889 0.9368 0.8400 0.8433 947,987,264 -0.07(-7.33%)
Dec 12, 2024 0.8355 0.9446 0.8264 0.9100 1,194,709,504 +0.07(+8.18%)
Dec 11, 2024 0.9832 0.9840 0.8400 0.8412 1,383,734,144 -0.18(-17.93%)
Dec 10, 2024 1.055 1.160 1.010 1.025 241,770,416 -0.07(-5.96%)
Dec 09, 2024 0.9665 1.110 0.9356 1.090 406,276,576 +0.14(+14.40%)
Dec 06, 2024 0.9576 1.020 0.9112 0.9528 614,584,960 -0.04(-4.39%)
Dec 05, 2024 0.7800 1.040 0.7472 0.9966 993,425,024 +0.08(+8.33%)
Dec 04, 2024 1.080 1.160 0.9000 0.9200 368,087,904 -0.18(-16.74%)
Dec 03, 2024 1.150 1.180 1.000 1.105 297,236,576 +0.04(+4.25%)
Dec 02, 2024 1.010 1.100 0.9752 1.060 262,746,896 +0.03(+2.91%)
Nov 29, 2024 0.9100 1.070 0.8794 1.030 473,670,944 +0.01(+0.98%)
Nov 27, 2024 1.060 1.150 0.9632 1.020 449,968,416 -0.26(-20.31%)
Nov 26, 2024 1.130 1.360 1.030 1.280 532,625,088 +0.26(+25.49%)
Nov 25, 2024 0.8692 1.120 0.8691 1.020 569,131,008 +0.07(+7.74%)
Nov 22, 2024 1.050 1.100 0.7848 0.9467 808,426,112 -0.12(-11.52%)
Nov 21, 2024 0.6160 1.160 0.6000 1.070 1,427,362,816 +0.26(+31.64%)
Nov 20, 2024 0.8760 0.8960 0.6725 0.8128 414,892,096 -0.20(-19.52%)
Nov 19, 2024 1.310 1.370 0.9000 1.010 145,699,200 -0.34(-25.19%)
Nov 18, 2024 1.760 1.829 1.310 1.350 96,344,424 -0.46(-25.41%)
Nov 15, 2024 1.850 2.020 1.700 1.810 52,958,944 -0.15(-7.65%)
Nov 14, 2024 1.780 2.080 1.730 1.960 67,158,096 +0.00(+0.00%)
Nov 13, 2024 1.610 2.020 1.450 1.960 112,899,928 +0.27(+15.98%)
Nov 12, 2024 1.950 2.050 1.660 1.690 76,439,232 -0.21(-10.82%)
Nov 11, 2024 3.130 3.229 1.565 1.895 58,994,620 -1.98(-51.03%)
Nov 08, 2024 3.770 4.100 3.631 3.870 14,138,355 +0.02(+0.39%)
Nov 07, 2024 4.350 4.470 3.540 3.855 17,038,320 -0.44(-10.35%)
Nov 06, 2024 4.200 5.079 4.170 4.300 15,717,758 -1.57(-26.68%)
Nov 05, 2024 5.570 6.000 5.020 5.865 10,849,021 -0.27(-4.48%)
Nov 04, 2024 5.960 6.240 5.700 6.140 7,786,068 +0.35(+6.04%)
Nov 01, 2024 5.140 5.950 4.702 5.790 15,771,431 +0.62(+11.99%)
Oct 31, 2024 4.900 5.470 4.840 5.170 17,188,318 +0.12(+2.27%)
Oct 30, 2024 5.080 5.360 4.751 5.055 15,334,565 +0.39(+8.36%)
Oct 29, 2024 4.460 4.930 4.330 4.665 14,343,142 -0.12(-2.61%)
Oct 28, 2024 5.300 5.370 4.590 4.790 8,345,813 -1.03(-17.63%)
Oct 25, 2024 5.750 6.120 5.290 5.815 8,347,189 -0.02(-0.43%)
Oct 24, 2024 6.810 6.950 5.800 5.840 6,123,898 -1.38(-19.11%)
Oct 23, 2024 7.180 7.780 6.680 7.220 4,450,709 +0.35(+5.09%)
Oct 22, 2024 7.080 7.330 6.770 6.870 2,837,803 -0.04(-0.58%)
Oct 21, 2024 7.240 7.600 6.630 6.910 3,928,546 -0.24(-3.36%)
Oct 18, 2024 8.850 8.900 6.860 7.150 4,572,371 -2.07(-22.45%)
Oct 17, 2024 9.250 9.970 8.750 9.220 2,234,972 +0.04(+0.44%)
Oct 16, 2024 8.620 9.410 8.580 9.180 2,134,927 +0.02(+0.22%)
Oct 15, 2024 8.140 9.550 7.760 9.160 4,175,237 +0.65(+7.64%)
Oct 14, 2024 6.920 8.560 6.711 8.510 4,739,621 +0.73(+9.38%)
Oct 11, 2024 10.77 10.86 7.770 7.780 4,045,628 -3.58(-31.51%)
Oct 10, 2024 10.34 11.99 10.34 11.36 1,512,530 +0.61(+5.67%)
Oct 09, 2024 10.71 11.14 9.770 10.75 1,950,314 +0.32(+3.07%)
Oct 08, 2024 11.14 11.32 9.660 10.43 1,651,178 -0.72(-6.46%)
Oct 07, 2024 12.03 12.14 10.36 11.15 1,569,206 -1.35(-10.80%)
Oct 04, 2024 14.30 14.74 12.50 12.50 478,022 -2.33(-15.71%)
Oct 03, 2024 14.92 15.85 14.52 14.83 144,567 +0.16(+1.09%)
Oct 02, 2024 15.43 15.58 13.00 14.67 457,470 -0.32(-2.13%)
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.