Dark

MSII
REX MSTR Covered Call ETF
stock BATS ETF

At Close

Jun 20, 2025 3:56:30 PM EDT

24.10USD0.000%(0.00)19,649

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 8:00:30 AM EDT

23.85USD-1.037%(-0.25)420

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	23.2800	23.8500	23.1245	23.6600	-1.826%	20,150	0.000%
2025-06-20	24.2000	24.3000	23.7700	24.1000	+0.385%	22,947	-1.826%
2025-06-18	24.0100	24.2660	23.8500	24.0075	-1.617%	49,257	-1.447%
2025-06-17	24.3600	24.5485	23.7900	24.4022	-2.315%	90,243	-3.042%
2025-06-16	25.4500	25.4500	24.7300	24.9804	+0.258%	38,225	-5.286%
2025-06-13	24.4000	24.9800	24.0100	24.9160	+1.214%	43,899	-5.041%
2025-06-12	24.5200	25.3600	24.4293	24.6172	-1.890%	28,008	-3.888%
2025-06-11	25.4300	25.4300	24.6714	25.0914	-0.785%	75,397	-5.705%
2025-06-10	25.5200	25.5200	24.8400	25.2900	-0.235%	100,915	-6.445%
2025-06-09	24.7350	25.5000	24.4827	25.3495	+4.700%	82,047	-6.665%
2025-06-06	24.4900	24.6700	24.0099	24.2115	+1.644%	53,418	-2.278%
2025-06-05	24.9400	25.1350	23.6400	23.8200	-2.815%	56,913	-0.672%
2025-06-04	25.0000	25.0000	24.3500	24.5100	+7,004.348%	30,253	-3.468%
2010-07-21	0.3450	0.3450	0.3450	0.3450	+1.471%	800	+6,757.971%
2010-07-20	0.3400	0.3699	0.3400	0.3400	-7.834%	16,200	+6,858.824%
2010-07-16	0.3139	0.3689	0.3139	0.3689	+5.400%	300	+6,313.662%
2010-07-15	0.3415	0.3500	0.3415	0.3500	+0.029%	5,600	+6,660.000%
2010-07-14	0.3400	0.3512	0.3400	0.3499	-2.806%	9,400	+6,661.932%
2010-07-13	0.3400	0.3700	0.3400	0.3600	+5.882%	15,080	+6,472.222%
2010-07-12	0.3400	0.3500	0.3100	0.3400	-1.734%	30,300	+6,858.824%
2010-07-09	0.3400	0.3460	0.3400	0.3460	+1.765%	3,200	+6,738.150%
2010-07-08	0.3500	0.3685	0.3400	0.3400	-2.857%	8,853	+6,858.824%
2010-07-07	0.3400	0.3500	0.3400	0.3500	+2.790%	15,076	+6,660.000%
2010-07-06	0.3405	0.3405	0.3405	0.3405	-2.714%	200	+6,848.605%
2010-07-02	0.3309	0.3500	0.3309	0.3500	+2.941%	10,160	+6,660.000%
2010-07-01	0.3309	0.3490	0.3300	0.3400	+0.295%	18,099	+6,858.824%
2010-06-30	0.3400	0.3490	0.3300	0.3390	-0.294%	3,300	+6,879.351%
2010-06-29	0.3400	0.3489	0.3400	0.3400	0.000%	5,450	+6,858.824%
2010-06-28	0.3400	0.3400	0.3200	0.3400	0.000%	38,725	+6,858.824%
2010-06-25	0.3307	0.3449	0.3307	0.3400	-1.449%	5,450	+6,858.824%
2010-06-24	0.3309	0.3450	0.3309	0.3450	-0.433%	20,450	+6,757.971%
2010-06-23	0.3290	0.3465	0.2610	0.3465	+10.385%	46,000	+6,728.283%
2010-06-22	0.3200	0.3340	0.2841	0.3139	+1.258%	1,750	+7,437.432%
2010-06-21	0.2960	0.3100	0.2900	0.3100	+6.897%	1,500	+7,532.258%
2010-06-18	0.3054	0.3200	0.2633	0.2900	-17.143%	38,754	+8,058.621%
2010-06-17	0.3010	0.3500	0.2806	0.3500	+9.375%	41,093	+6,660.000%
2010-06-16	0.3200	0.3260	0.3200	0.3200	+5.890%	2,600	+7,293.750%
2010-06-15	0.3350	0.3350	0.3022	0.3022	-9.791%	16,640	+7,729.252%
2010-06-14	0.3500	0.3500	0.3350	0.3350	-0.030%	5,900	+6,962.687%
2010-06-11	0.3420	0.3420	0.3351	0.3351	+1.545%	1,900	+6,960.579%
2010-06-10	0.3300	0.3500	0.3250	0.3300	+1.538%	1,340	+7,069.697%
2010-06-09	0.3598	0.3600	0.3250	0.3250	-7.143%	53,900	+7,180.000%
2010-06-08	0.3900	0.4000	0.3500	0.3500	-12.082%	36,491	+6,660.000%
2010-06-07	0.3810	0.3981	0.3800	0.3981	-0.450%	900	+5,843.230%
2010-06-04	0.3800	0.3999	0.3800	0.3999	-0.025%	450	+5,816.479%
2010-06-03	0.4015	0.4015	0.4000	0.4000	-4.762%	400	+5,815.000%
2010-06-02	0.4200	0.4200	0.3905	0.4200	+0.719%	900	+5,533.333%
2010-06-01	0.4280	0.4450	0.3800	0.4170	-0.714%	13,738	+5,573.861%
2010-05-28	0.3810	0.4290	0.3800	0.4200	+10.236%	5,669	+5,533.333%
2010-05-27	0.3888	0.3888	0.3810	0.3810	-7.051%	400	+6,109.974%
2010-05-26	0.3828	0.4099	0.3828	0.4099	+7.079%	450	+5,672.140%
2010-05-25	0.3811	0.3828	0.3811	0.3828	+0.157%	700	+6,080.773%
2010-05-24	0.3888	0.4001	0.3822	0.3822	+0.262%	3,096	+6,090.476%
2010-05-21	0.4000	0.4181	0.3810	0.3812	+0.316%	8,400	+6,106.716%
2010-05-20	0.4100	0.4176	0.3800	0.3800	-7.340%	19,830	+6,126.316%
2010-05-19	0.4200	0.4500	0.4100	0.4101	-2.427%	46,937	+5,669.325%
2010-05-18	0.4500	0.4800	0.4203	0.4203	-6.600%	18,500	+5,529.312%
2010-05-17	0.4500	0.4588	0.4459	0.4500	+5.857%	67,604	+5,157.778%
2010-05-14	0.5200	0.5200	0.4250	0.4251	-22.709%	95,140	+5,465.749%
2010-05-13	0.5500	0.5614	0.5300	0.5500	+1.852%	33,350	+4,201.818%
2010-05-12	0.5200	0.5500	0.4900	0.5400	+5.903%	86,880	+4,281.481%
2010-05-11	0.4600	0.5100	0.4600	0.5099	+4.082%	1,710	+4,540.126%
2010-05-10	0.4600	0.4999	0.4600	0.4899	+6.500%	14,676	+4,729.557%
2010-05-07	0.4623	0.4623	0.4600	0.4600	-0.454%	6,149	+5,043.478%
2010-05-06	0.4900	0.5300	0.4621	0.4621	-5.694%	11,327	+5,020.104%
2010-05-05	0.5200	0.5200	0.4900	0.4900	0.000%	18,000	+4,728.571%
2010-05-04	0.4900	0.4900	0.4610	0.4900	+6.199%	17,290	+4,728.571%
2010-05-03	0.5199	0.5199	0.4614	0.4614	-3.875%	18,700	+5,027.872%
2010-04-30	0.4800	0.5200	0.4500	0.4800	-4.000%	131,970	+4,829.167%
2010-04-29	0.4817	0.5700	0.4430	0.5000	-10.698%	176,590	+4,632.000%
2010-04-28	0.7500	0.7600	0.5100	0.5599	-19.900%	375,230	+4,125.755%
2010-04-27	0.4450	0.8250	0.4450	0.6990	+74.750%	698,627	+3,284.835%
2010-04-26	0.4002	0.4002	0.4000	0.4000	-4.535%	5,220	+5,815.000%
2010-04-23	0.3999	0.4190	0.3999	0.4190	+10.263%	13,420	+5,546.778%
2010-04-22	0.4000	0.4195	0.3800	0.3800	-7.317%	61,280	+6,126.316%
2010-04-21	0.4500	0.4500	0.3903	0.4100	-10.636%	50,262	+5,670.732%
2010-04-20	0.4260	0.4588	0.4150	0.4588	+7.700%	10,715	+5,056.931%
2010-04-19	0.4308	0.4314	0.4260	0.4260	0.000%	5,900	+5,453.991%
2010-04-16	0.4497	0.5000	0.4260	0.4260	-0.930%	64,880	+5,453.991%
2010-04-15	0.4500	0.4820	0.4100	0.4300	-4.444%	103,126	+5,402.326%
2010-04-14	0.4700	0.5000	0.4299	0.4500	0.000%	29,784	+5,157.778%
2010-04-13	0.4600	0.4600	0.4500	0.4500	-6.250%	2,500	+5,157.778%
2010-04-12	0.4200	0.5200	0.3902	0.4800	+14.286%	108,723	+4,829.167%
2010-04-09	0.4300	0.4300	0.3900	0.4200	-2.326%	12,700	+5,533.333%
2010-04-08	0.4200	0.4300	0.4200	0.4300	+2.381%	350	+5,402.326%
2010-04-07	0.4200	0.4200	0.4200	0.4200	-0.967%	300	+5,533.333%
2010-04-06	0.4200	0.4241	0.4000	0.4241	-9.766%	5,150	+5,478.873%
2010-04-05	0.4700	0.4700	0.4700	0.4700	0.000%	300	+4,934.043%
2010-04-01	0.4200	0.4700	0.4200	0.4700	+17.471%	10,065	+4,934.043%
2010-03-31	0.4100	0.4100	0.3900	0.4001	+2.590%	25,318	+5,813.522%
2010-03-30	0.4500	0.4500	0.3900	0.3900	-11.364%	27,700	+5,966.667%
2010-03-29	0.4500	0.4500	0.4400	0.4400	+8.615%	47,300	+5,277.273%
2010-03-26	0.4300	0.4300	0.4050	0.4051	+0.025%	5,400	+5,740.533%
2010-03-25	0.4400	0.4500	0.4050	0.4050	-5.814%	10,362	+5,741.975%
2010-03-24	0.5100	0.5100	0.4100	0.4300	+26.471%	195,456	+5,402.326%
2010-03-23	0.3550	0.3800	0.3115	0.3400	-2.857%	28,100	+6,858.824%
2010-03-22	0.3520	0.3520	0.3500	0.3500	-5.405%	1,300	+6,660.000%
2010-03-19	0.3600	0.3700	0.3600	0.3700	-10.216%	16,325	+6,294.595%
2010-03-18	0.4300	0.4300	0.4100	0.4121	-4.163%	5,400	+5,641.325%
2010-03-17	0.4330	0.4330	0.4100	0.4300	0.000%	5,226	+5,402.326%
2010-03-16	0.4200	0.4400	0.4200	0.4300	-2.273%	2,116	+5,402.326%
2010-03-15	0.4500	0.4500	0.4400	0.4400	+4.762%	1,100	+5,277.273%
2010-03-12	0.4500	0.4600	0.3900	0.4200	-2.552%	41,320	+5,533.333%
2010-03-11	0.4500	0.4500	0.4300	0.4310	-4.222%	20,346	+5,389.559%
2010-03-10	0.4500	0.4510	0.4500	0.4500	0.000%	5,300	+5,157.778%
2010-03-09	0.4511	0.4511	0.4500	0.4500	+2.273%	3,311	+5,157.778%
2010-03-08	0.4500	0.4500	0.4400	0.4400	0.000%	300	+5,277.273%
2010-03-05	0.4200	0.4680	0.4200	0.4400	+7.317%	12,311	+5,277.273%
2010-03-04	0.4700	0.4700	0.3910	0.4100	-10.870%	147,969	+5,670.732%
2010-03-03	0.4800	0.4800	0.4510	0.4600	-6.122%	17,840	+5,043.478%
2010-03-02	0.4800	0.5000	0.4800	0.4900	-2.000%	7,950	+4,728.571%
2010-03-01	0.4561	0.5200	0.4561	0.5000	+2.020%	8,600	+4,632.000%
2010-02-26	0.5000	0.5000	0.4900	0.4901	-1.980%	4,400	+4,727.586%
2010-02-25	0.5000	0.5500	0.5000	0.5000	0.000%	5,100	+4,632.000%
2010-02-24	0.5000	0.5000	0.4980	0.5000	0.000%	11,630	+4,632.000%
2010-02-23	0.4600	0.5100	0.4500	0.5000	+16.442%	52,100	+4,632.000%
2010-02-22	0.4600	0.4600	0.4012	0.4294	-4.578%	45,883	+5,410.014%
2010-02-19	0.4600	0.4600	0.4500	0.4500	0.000%	7,500	+5,157.778%
2010-02-18	0.4438	0.4500	0.4438	0.4500	0.000%	3,000	+5,157.778%
2010-02-17	0.4400	0.4500	0.4100	0.4500	0.000%	1,100	+5,157.778%
2010-02-16	0.4500	0.4500	0.4500	0.4500	0.000%	8,000	+5,157.778%
2010-02-12	0.4500	0.4500	0.4400	0.4500	+2.296%	13,517	+5,157.778%
2010-02-11	0.4500	0.4500	0.4399	0.4399	+9.975%	2,300	+5,278.495%
2010-02-10	0.4000	0.4200	0.3800	0.4000	0.000%	39,480	+5,815.000%
2010-02-09	0.4000	0.4000	0.4000	0.4000	-2.463%	800	+5,815.000%
2010-02-08	0.4200	0.4201	0.4100	0.4101	-2.357%	1,555	+5,669.325%
2010-02-03	0.4200	0.4200	0.4200	0.4200	+1.991%	20,095	+5,533.333%
2010-02-02	0.4400	0.4400	0.3800	0.4118	-6.409%	54,055	+5,645.508%
2010-02-01	0.4101	0.4999	0.4000	0.4400	-2.200%	36,300	+5,277.273%
2010-01-29	0.4500	0.4500	0.4215	0.4499	-10.020%	4,864	+5,158.946%
2010-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	400	+4,632.000%
2010-01-25	0.5000	0.5000	0.5000	0.5000	-3.846%	200	+4,632.000%
2010-01-21	0.5000	0.5200	0.5000	0.5200	+6.122%	8,195	+4,450.000%
2010-01-20	0.4900	0.4900	0.4900	0.4900	0.000%	600	+4,728.571%
2010-01-19	0.5000	0.5000	0.4900	0.4900	-2.000%	1,205	+4,728.571%
2010-01-14	0.5100	0.5100	0.5000	0.5000	0.000%	2,964	+4,632.000%
2010-01-13	0.5000	0.5000	0.5000	0.5000	0.000%	5,000	+4,632.000%
2010-01-12	0.5000	0.5000	0.4900	0.5000	+8.696%	7,036	+4,632.000%
2010-01-11	0.4500	0.4600	0.4500	0.4600	+2.222%	1,000	+5,043.478%
2010-01-07	0.5500	0.5500	0.4500	0.4500	-18.182%	9,958	+5,157.778%
2010-01-05	0.5300	0.5500	0.5300	0.5500	+1.852%	3,200	+4,201.818%
2010-01-04	0.4600	0.5500	0.4600	0.5400	+19.734%	6,700	+4,281.481%
2009-12-31	0.5200	0.5200	0.4210	0.4510	-16.481%	96,611	+5,146.120%
2009-12-30	0.4100	0.5400	0.4040	0.5400	+28.571%	36,475	+4,281.481%
2009-12-29	0.4100	0.4200	0.4010	0.4200	0.000%	54,350	+5,533.333%
2009-12-28	0.4399	0.4800	0.3900	0.4200	-10.638%	22,960	+5,533.333%
2009-12-23	0.4250	0.4700	0.4150	0.4700	+20.513%	7,500	+4,934.043%
2009-12-22	0.4600	0.4600	0.3900	0.3900	-14.097%	26,585	+5,966.667%
2009-12-21	0.4100	0.4540	0.4100	0.4540	+0.889%	3,940	+5,111.454%
2009-12-18	0.4394	0.4500	0.4394	0.4500	+12.500%	1,618	+5,157.778%
2009-12-17	0.4500	0.4501	0.4000	0.4000	-11.111%	8,494	+5,815.000%
2009-12-16	0.4500	0.4600	0.4500	0.4500	0.000%	2,600	+5,157.778%
2009-12-15	0.4100	0.5000	0.4100	0.4500	+2.273%	9,500	+5,157.778%
2009-12-14	0.4850	0.4850	0.4400	0.4400	-15.287%	7,800	+5,277.273%
2009-12-11	0.5200	0.5200	0.5194	0.5194	+3.880%	675	+4,455.256%
2009-12-09	0.4601	0.5000	0.4600	0.5000	+8.696%	2,650	+4,632.000%
2009-12-08	0.4702	0.4702	0.4600	0.4600	-2.128%	1,400	+5,043.478%
2009-12-07	0.4800	0.5000	0.4700	0.4700	-6.000%	11,459	+4,934.043%
2009-12-04	0.5000	0.5175	0.5000	0.5000	+2.041%	13,241	+4,632.000%
2009-12-03	0.5300	0.5300	0.4800	0.4900	-14.035%	32,847	+4,728.571%
2009-12-02	0.5250	0.5700	0.4720	0.5700	+8.571%	19,700	+4,050.877%
2009-12-01	0.5403	0.5800	0.5250	0.5250	-9.483%	18,260	+4,406.667%
2009-11-30	0.5300	0.5800	0.4820	0.5800	+1.754%	29,510	+3,979.310%
2009-11-27	0.5700	0.5700	0.5700	0.5700	0.000%	12,690	+4,050.877%
2009-11-25	0.5800	0.6000	0.5500	0.5700	+7.547%	61,702	+4,050.877%
2009-11-24	0.5200	0.6300	0.5000	0.5300	+2.080%	68,850	+4,364.151%
2009-11-23	0.5003	0.5400	0.5000	0.5192	-2.038%	47,600	+4,457.011%
2009-11-20	0.5093	0.5300	0.4800	0.5300	+15.217%	73,740	+4,364.151%
2009-11-19	0.5500	0.6500	0.4320	0.4600	-16.364%	5,600	+5,043.478%
2009-11-18	0.4500	0.5900	0.4300	0.5500	+57.143%	64,440	+4,201.818%
2009-11-17	0.4125	0.4125	0.3500	0.3500	-14.634%	24,350	+6,660.000%
2009-11-16	0.5000	0.5000	0.4100	0.4100	-18.000%	17,200	+5,670.732%
2009-11-13	0.5400	0.5500	0.4400	0.5000	-9.091%	16,600	+4,632.000%
2009-11-12	0.5500	0.5500	0.5500	0.5500	+0.365%	8,607	+4,201.818%
2009-11-11	0.5700	0.5700	0.4836	0.5480	-0.364%	16,700	+4,217.518%
2009-11-10	0.5400	0.5900	0.5200	0.5500	+22.222%	78,430	+4,201.818%
2009-11-06	0.4500	0.4500	0.4400	0.4500	0.000%	11,400	+5,157.778%
2009-11-05	0.4500	0.4500	0.4500	0.4500	0.000%	7,500	+5,157.778%
2009-11-03	0.4500	0.5200	0.4334	0.4500	-2.174%	19,284	+5,157.778%
2009-11-02	0.5600	0.5900	0.4600	0.4600	-17.857%	13,415	+5,043.478%
2009-10-30	0.4900	0.5900	0.4900	0.5600	+14.286%	3,500	+4,125.000%
2009-10-29	0.4900	0.5000	0.4900	0.4900	+8.889%	9,100	+4,728.571%
2009-10-28	0.4500	0.4500	0.4500	0.4500	0.000%	1,000	+5,157.778%
2009-10-27	0.4001	0.4899	0.4001	0.4500	+9.729%	4,612	+5,157.778%
2009-10-26	0.4500	0.4500	0.4101	0.4101	-8.867%	13,296	+5,669.325%
2009-10-23	0.4500	0.4527	0.4500	0.4500	-4.255%	6,100	+5,157.778%
2009-10-22	0.4400	0.4700	0.4400	0.4700	+6.794%	4,700	+4,934.043%
2009-10-21	0.4400	0.4401	0.4400	0.4401	-0.068%	3,000	+5,276.051%
2009-10-16	0.4200	0.4404	0.4100	0.4404	-2.155%	2,200	+5,272.389%
2009-10-15	0.4515	0.4600	0.4500	0.4501	-0.200%	2,100	+5,156.610%
2009-10-14	0.4800	0.4800	0.4500	0.4510	-8.889%	19,350	+5,146.120%
2009-10-13	0.4950	0.4950	0.4950	0.4950	-2.941%	2,000	+4,679.798%
2009-10-12	0.5191	0.6500	0.5100	0.5100	+6.250%	29,196	+4,539.216%
2009-10-09	0.4800	0.4800	0.4800	0.4800	0.000%	100	+4,829.167%
2009-10-08	0.5000	0.5000	0.4800	0.4800	-2.419%	500	+4,829.167%
2009-10-07	0.4919	0.4919	0.4919	0.4919	-10.564%	380	+4,709.921%
2009-10-06	0.4600	0.5500	0.4500	0.5500	0.000%	10,400	+4,201.818%
2009-10-05	0.5500	0.5500	0.5500	0.5500	0.000%	800	+4,201.818%
2009-10-02	0.5500	0.5501	0.5500	0.5500	-8.333%	3,504	+4,201.818%
2009-09-29	0.6100	0.6100	0.5700	0.6000	+5.263%	17,385	+3,843.333%
2009-09-28	0.6199	0.6199	0.5700	0.5700	0.000%	1,100	+4,050.877%
2009-09-24	0.5800	0.6200	0.5700	0.5700	-0.018%	4,727	+4,050.877%
2009-09-23	0.5501	0.5701	0.5501	0.5701	+9.256%	1,100	+4,050.149%
2009-09-22	0.5200	0.5218	0.5200	0.5218	-0.038%	8,300	+4,434.304%
2009-09-21	0.6000	0.6000	0.5100	0.5220	-14.426%	22,482	+4,432.567%
2009-09-18	0.6000	0.6500	0.6000	0.6100	-3.175%	16,018	+3,778.689%
2009-09-17	0.5800	0.6300	0.5800	0.6300	+10.507%	4,900	+3,655.556%
2009-09-16	0.6400	0.6531	0.5701	0.5701	-10.908%	9,841	+4,050.149%
2009-09-15	0.6490	0.6490	0.6000	0.6399	-1.539%	7,700	+3,597.453%
2009-09-14	0.6600	0.6600	0.5500	0.6499	+18.164%	13,153	+3,540.560%
2009-09-11	0.5500	0.5500	0.5500	0.5500	+1.852%	2,255	+4,201.818%
2009-09-09	0.5400	0.5400	0.5400	0.5400	+8.000%	400	+4,281.481%
2009-09-08	0.5000	0.5000	0.5000	0.5000	+21.951%	1,900	+4,632.000%
2009-09-04	0.4600	0.4600	0.4100	0.4100	-10.870%	400	+5,670.732%
2009-09-03	0.4500	0.4601	0.4500	0.4600	-6.122%	1,240	+5,043.478%
2009-09-02	0.5000	0.5000	0.4000	0.4900	-2.000%	5,348	+4,728.571%
2009-09-01	0.3900	0.5000	0.3700	0.5000	+27.551%	18,502	+4,632.000%
2009-08-28	0.4797	0.4800	0.3900	0.3920	-4.390%	3,625	+5,935.714%
2009-08-27	0.4200	0.4200	0.4100	0.4100	+5.101%	800	+5,670.732%
2009-08-26	0.3900	0.4000	0.3900	0.3901	-13.311%	1,170	+5,965.112%
2009-08-24	0.5000	0.5000	0.3900	0.4500	0.000%	4,600	+5,157.778%
2009-08-21	0.3900	0.4500	0.3900	0.4500	+15.385%	3,400	+5,157.778%
2009-08-20	0.3900	0.3900	0.3900	0.3900	0.000%	100	+5,966.667%
2009-08-19	0.4000	0.4000	0.3900	0.3900	0.000%	7,000	+5,966.667%
2009-08-18	0.3900	0.3900	0.3900	0.3900	0.000%	400	+5,966.667%
2009-08-17	0.4000	0.4000	0.3900	0.3900	-22.000%	5,000	+5,966.667%
2009-08-12	0.5300	0.5300	0.4999	0.5000	+6.383%	1,121	+4,632.000%
2009-08-11	0.4600	0.4700	0.4600	0.4700	-6.000%	10,000	+4,934.043%
2009-08-10	0.3500	0.5000	0.3500	0.5000	+42.857%	32,875	+4,632.000%
2009-08-07	0.3500	0.3500	0.3400	0.3500	-0.228%	27,694	+6,660.000%
2009-08-06	0.3700	0.3999	0.3500	0.3508	+0.229%	8,325	+6,644.584%
2009-08-05	0.4000	0.4000	0.3500	0.3500	-10.256%	16,968	+6,660.000%
2009-07-31	0.3650	0.3900	0.3650	0.3900	+6.849%	5,700	+5,966.667%
2009-07-29	0.3650	0.3650	0.3650	0.3650	0.000%	1,300	+6,382.192%
2009-07-28	0.3701	0.3701	0.3650	0.3650	-1.351%	7,954	+6,382.192%
2009-07-27	0.3700	0.3700	0.2500	0.3700	-2.657%	12,796	+6,294.595%
2009-07-23	0.4000	0.4000	0.3801	0.3801	-4.975%	6,500	+6,124.678%
2009-07-20	0.4000	0.4000	0.4000	0.4000	0.000%	5,900	+5,815.000%
2009-07-17	0.4000	0.4000	0.4000	0.4000	0.000%	1,325	+5,815.000%
2009-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	275	+5,815.000%
2009-07-09	0.4000	0.4000	0.4000	0.4000	+8.108%	7,500	+5,815.000%
2009-07-08	0.4100	0.4800	0.3700	0.3700	-9.756%	1,354	+6,294.595%
2009-07-07	0.3500	0.4100	0.3396	0.4100	+24.242%	2,296	+5,670.732%
2009-07-06	0.3492	0.3492	0.3300	0.3300	0.000%	200	+7,069.697%
2009-07-02	0.3300	0.3396	0.3300	0.3300	0.000%	504	+7,069.697%
2009-07-01	0.3300	0.3348	0.3300	0.3300	-5.714%	1,200	+7,069.697%
2009-06-30	0.3148	0.3500	0.3148	0.3500	+12.903%	48,900	+6,660.000%
2009-06-29	0.3124	0.3124	0.3100	0.3100	-3.125%	700	+7,532.258%
2009-06-26	0.3200	0.3200	0.3200	0.3200	+3.226%	2,000	+7,293.750%
2009-06-25	0.3314	0.3314	0.3100	0.3100	-6.061%	200	+7,532.258%
2009-06-24	0.3700	0.3700	0.3300	0.3300	+3.125%	944	+7,069.697%
2009-06-23	0.3200	0.3200	0.3200	0.3200	-23.810%	25,300	+7,293.750%
2009-06-18	0.1900	0.4200	0.1900	0.4200	-3.226%	3,800	+5,533.333%
2009-06-12	0.4800	0.4800	0.4340	0.4340	-9.583%	1,000	+5,351.613%
2009-06-11	0.4800	0.4800	0.4800	0.4800	+6.667%	1,300	+4,829.167%
2009-06-05	0.4340	0.4501	0.4340	0.4500	+3.448%	1,500	+5,157.778%
2009-06-02	0.4340	0.4350	0.4340	0.4350	+0.230%	2,000	+5,339.080%
2009-06-01	0.4500	0.4500	0.4300	0.4340	-19.719%	500	+5,351.613%
2009-05-28	0.4500	0.5500	0.2800	0.5406	+0.111%	6,300	+4,276.619%
2009-05-26	0.5399	0.5400	0.4900	0.5400	+1.124%	9,300	+4,281.481%
2009-05-22	0.5000	0.5398	0.5000	0.5340	+11.273%	500	+4,330.712%
2009-05-21	0.3900	0.4800	0.3900	0.4799	+23.051%	8,420	+4,830.194%
2009-05-20	0.4700	0.4700	0.3300	0.3900	-18.750%	2,500	+5,966.667%
2009-05-19	0.4800	0.4800	0.4800	0.4800	+9.091%	900	+4,829.167%
2009-05-18	0.4400	0.4400	0.4400	0.4400	+3.335%	4,000	+5,277.273%
2009-05-15	0.4200	0.4258	0.4200	0.4258	+3.854%	1,000	+5,456.599%
2009-05-14	0.4296	0.4600	0.4100	0.4100	-25.455%	1,600	+5,670.732%
2009-05-13	0.4488	0.5800	0.4488	0.5500	+22.222%	9,200	+4,201.818%
2009-05-12	0.5800	0.5800	0.4353	0.4500	-22.414%	5,542	+5,157.778%
2009-05-11	0.5100	0.5800	0.5100	0.5800	+15.977%	27,177	+3,979.310%
2009-05-08	0.4010	0.6400	0.4010	0.5001	+42.886%	31,254	+4,631.054%
2009-05-07	0.2800	0.4700	0.2800	0.3500	-14.613%	11,659	+6,660.000%
2009-05-06	0.4208	0.4208	0.4010	0.4099	+2.449%	21,100	+5,672.140%
2009-05-05	0.3520	0.4001	0.3520	0.4001	+17.676%	2,214	+5,813.522%
2009-05-04	0.3400	0.3400	0.3200	0.3400	0.000%	9,400	+6,858.824%
2009-05-01	0.3280	0.3800	0.3280	0.3400	+6.250%	19,818	+6,858.824%
2009-04-30	0.3500	0.4000	0.3200	0.3200	+6.667%	2,600	+7,293.750%
2009-04-29	0.3380	0.4000	0.3000	0.3000	-6.279%	3,644	+7,786.667%
2009-04-27	0.4000	0.4000	0.3000	0.3201	-11.083%	3,100	+7,291.440%
2009-04-24	0.3500	0.3600	0.3500	0.3600	+20.000%	1,000	+6,472.222%
2009-04-23	0.3000	0.3000	0.3000	0.3000	+3.448%	1,250	+7,786.667%
2009-04-22	0.3000	0.3045	0.2900	0.2900	-3.333%	8,400	+8,058.621%
2009-04-21	0.3100	0.3100	0.3000	0.3000	-11.765%	200	+7,786.667%
2009-04-17	0.3500	0.3700	0.3400	0.3400	+13.333%	9,600	+6,858.824%
2009-04-15	0.3801	0.4000	0.2900	0.3000	-11.765%	16,187	+7,786.667%
2009-04-14	0.3000	0.3400	0.2896	0.3400	+17.241%	29,900	+6,858.824%
2009-04-13	0.3600	0.4000	0.2900	0.2900	-3.333%	13,450	+8,058.621%
2009-04-08	0.3000	0.3000	0.3000	0.3000	+2.354%	800	+7,786.667%
2009-04-07	0.3000	0.3000	0.2900	0.2931	-20.784%	500	+7,972.330%
2009-04-06	0.3480	0.3800	0.3467	0.3700	-2.606%	8,343	+6,294.595%
2009-04-03	0.3799	0.3799	0.3799	0.3799	-5.025%	3,000	+6,127.955%
2009-03-31	0.3400	0.4000	0.3400	0.4000	+33.333%	6,200	+5,815.000%
2009-03-27	0.3100	0.3100	0.2900	0.3000	0.000%	5,460	+7,786.667%
2009-03-25	0.2800	0.3600	0.2800	0.3000	+36.364%	4,100	+7,786.667%
2009-03-24	0.3800	0.3800	0.2200	0.2200	-21.429%	13,700	+10,654.545%
2009-03-20	0.3000	0.3000	0.2800	0.2800	0.000%	1,500	+8,350.000%
2009-03-18	0.2800	0.2800	0.2800	0.2800	0.000%	7,900	+8,350.000%
2009-03-13	0.2500	0.2800	0.2500	0.2800	+47.291%	18,971	+8,350.000%
2009-03-12	0.2500	0.2500	0.1780	0.1901	+5.611%	3,500	+12,346.081%
2009-03-11	0.1728	0.1800	0.1728	0.1800	-27.971%	1,000	+13,044.444%
2009-03-10	0.1200	0.2499	0.1200	0.2499	+66.600%	2,500	+9,367.787%
2009-03-09	0.2200	0.2227	0.1500	0.1500	-40.000%	16,920	+15,673.333%
2009-03-06	0.2744	0.2744	0.2500	0.2500	-0.398%	10,600	+9,364.000%
2009-03-05	0.2744	0.2744	0.2510	0.2510	-23.939%	1,000	+9,326.295%
2009-03-04	0.4000	0.4000	0.3000	0.3300	-17.500%	32,956	+7,069.697%
2009-03-03	0.2800	0.4000	0.2800	0.4000	+40.845%	3,497	+5,815.000%
2009-03-02	0.3501	0.3501	0.2800	0.2840	-11.250%	12,200	+8,230.986%
2009-02-27	0.3364	0.3364	0.3200	0.3200	+14.286%	7,000	+7,293.750%
2009-02-25	0.2992	0.2992	0.2800	0.2800	0.000%	1,000	+8,350.000%
2009-02-24	0.3076	0.3076	0.2800	0.2800	-20.000%	2,100	+8,350.000%
2009-02-23	0.3510	0.3580	0.3500	0.3500	-12.456%	17,100	+6,660.000%
2009-02-20	0.3500	0.5700	0.3500	0.3998	-0.050%	15,200	+5,817.959%
2009-02-19	0.3000	0.5800	0.3000	0.4000	-11.111%	31,099	+5,815.000%
2009-02-11	0.4700	0.4700	0.4500	0.4500	-2.153%	3,500	+5,157.778%
2009-02-10	0.3100	0.4599	0.2900	0.4599	-2.149%	2,500	+5,044.597%
2009-02-06	0.4700	0.4700	0.4700	0.4700	+62.069%	200	+4,934.043%
2009-02-04	0.2701	0.5000	0.2700	0.2900	-34.076%	8,500	+8,058.621%
2009-02-03	0.2700	0.4399	0.2700	0.4399	+9.975%	200	+5,278.495%
2009-01-29	0.4000	0.4000	0.4000	0.4000	+14.286%	2,000	+5,815.000%
2009-01-28	0.3700	0.3700	0.3500	0.3500	-5.405%	2,997	+6,660.000%
2009-01-27	0.4000	0.4000	0.3700	0.3700	-21.277%	977	+6,294.595%
2009-01-26	0.4200	0.4700	0.4100	0.4700	-6.000%	2,009	+4,934.043%
2009-01-22	0.5000	0.5000	0.5000	0.5000	+25.000%	2,700	+4,632.000%
2009-01-16	0.4000	0.4032	0.4000	0.4000	-4.762%	1,660	+5,815.000%
2009-01-15	0.4200	0.4200	0.4200	0.4200	-8.676%	100	+5,533.333%
2009-01-14	0.4244	0.4600	0.4200	0.4599	+14.975%	13,100	+5,044.597%
2009-01-13	0.3740	0.4000	0.3740	0.4000	-1.865%	1,600	+5,815.000%
2009-01-12	0.4076	0.4076	0.4076	0.4076	+10.162%	500	+5,704.711%
2009-01-09	0.3656	0.3700	0.3656	0.3700	+6.017%	1,500	+6,294.595%
2009-01-08	0.3656	0.3656	0.3490	0.3490	-5.676%	4,000	+6,679.370%
2009-01-07	0.3732	0.3732	0.3700	0.3700	-3.040%	1,440	+6,294.595%
2009-01-06	0.3816	0.3816	0.3816	0.3816	+0.447%	500	+6,100.210%
2009-01-05	0.3991	0.3991	0.3799	0.3799	0.000%	1,000	+6,127.955%
2009-01-02	0.4060	0.4060	0.3799	0.3799	-5.025%	1,200	+6,127.955%
2008-12-31	0.3799	0.4004	0.3400	0.4000	+25.000%	30,200	+5,815.000%
2008-12-30	0.3500	0.4198	0.3100	0.3200	-33.333%	51,318	+7,293.750%
2008-12-29	0.6000	0.6000	0.4800	0.4800	-18.644%	7,864	+4,829.167%
2008-12-26	0.4000	0.5900	0.4000	0.5900	+63.889%	71,575	+3,910.169%
2008-12-24	0.4800	0.4800	0.3400	0.3600	+9.091%	2,156	+6,472.222%
2008-12-23	0.3988	0.4250	0.3010	0.3300	-31.250%	51,350	+7,069.697%
2008-12-22	0.3400	0.4800	0.3399	0.4800	+54.839%	110,293	+4,829.167%
2008-12-19	0.4008	0.4144	0.3100	0.3100	-22.500%	13,492	+7,532.258%
2008-12-18	0.3800	0.5000	0.3800	0.4000	-20.000%	17,150	+5,815.000%
2008-12-17	0.5000	0.5000	0.4200	0.5000	0.000%	10,483	+4,632.000%
2008-12-16	0.4568	0.6300	0.4568	0.5000	+10.619%	4,000	+4,632.000%
2008-12-15	0.4520	0.4520	0.4520	0.4520	-1.051%	500	+5,134.513%
2008-12-12	0.3600	0.5000	0.3401	0.4568	+23.593%	54,395	+5,079.510%
2008-12-11	0.3600	0.3696	0.3600	0.3696	+2.667%	2,300	+6,301.515%
2008-12-10	0.3400	0.3760	0.3400	0.3600	+2.857%	12,476	+6,472.222%
2008-12-09	0.3600	0.4000	0.3164	0.3500	+7.692%	132,500	+6,660.000%
2008-12-08	0.3000	0.3600	0.3000	0.3250	-9.722%	4,550	+7,180.000%
2008-12-05	0.4100	0.4135	0.3600	0.3600	-12.195%	29,850	+6,472.222%
2008-12-04	0.4101	0.4300	0.4100	0.4100	0.000%	8,800	+5,670.732%
2008-12-03	0.4328	0.4500	0.3500	0.4100	-21.154%	25,700	+5,670.732%
2008-12-02	0.4000	0.5200	0.4000	0.5200	-1.868%	16,652	+4,450.000%
2008-12-01	0.5000	0.5499	0.4200	0.5299	+17.756%	12,150	+4,364.993%
2008-11-28	0.4500	0.4500	0.4500	0.4500	0.000%	3,400	+5,157.778%
2008-11-26	0.5000	0.5000	0.4500	0.4500	-10.000%	2,399	+5,157.778%
2008-11-25	0.5400	0.5400	0.5000	0.5000	-28.571%	25,200	+4,632.000%
2008-11-24	0.5900	0.7000	0.5900	0.7000	+34.615%	2,000	+3,280.000%
2008-11-21	0.5800	0.5800	0.5000	0.5200	-23.529%	14,760	+4,450.000%
2008-11-20	0.8800	0.8800	0.6500	0.6800	-23.553%	57,900	+3,379.412%
2008-11-19	0.8750	0.8900	0.8750	0.8895	+2.241%	3,152	+2,559.921%
2008-11-18	0.9500	0.9500	0.8700	0.8700	-10.309%	12,097	+2,619.540%
2008-11-17	0.9500	0.9785	0.9500	0.9700	+5.435%	24,963	+2,339.175%
2008-11-14	0.9200	0.9400	0.9200	0.9200	-7.071%	2,400	+2,471.739%
2008-11-13	1.0000	1.0001	0.9200	0.9900	-14.648%	27,220	+2,289.899%
2008-11-12	1.0100	1.1599	1.0000	1.1599	-1.695%	12,055	+1,939.831%
2008-11-11	1.0500	1.1799	1.0100	1.1799	-3.279%	30,452	+1,905.255%
2008-11-10	1.0400	1.2199	1.0000	1.2199	+3.381%	32,635	+1,839.503%

.dark-mode .HNlCB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNlCB3{ color: #333333; background-color: white; border: 2px solid #333333; }MSIIREX MSTR Covered Call ETFstock BATS ETF

MSII
REX MSTR Covered Call ETF
stock BATS ETF