Dark

MSTU
T-Rex 2X Long MSTR Daily Target ETF
stock BATS ETF

At Close

Aug 1, 2025 4:00:12 PM EDT

6.66USD-18.382%(-1.50)59,705,081

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:29:45 AM EDT

7.66USD-6.127%(-0.50)583,013

After-hours

Aug 1, 2025 4:58:43 PM EDT

6.79USD+1.952%(+0.13)406,441

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	7.6600	7.7500	6.6700	6.7000	-17.791%	60,819,265	0.000%
2025-07-31	8.0500	8.5000	7.9650	8.1500	+3.165%	31,760,176	-17.791%
2025-07-30	7.9400	8.2488	7.7800	7.9000	+0.381%	24,949,881	-15.190%
2025-07-29	8.3400	8.3700	7.7000	7.8700	-4.664%	31,305,235	-14.867%
2025-07-28	8.7600	8.8000	8.2500	8.2550	-1.019%	21,131,081	-18.837%
2025-07-25	8.3000	8.5600	8.2000	8.3400	-4.577%	24,044,322	-19.664%
2025-07-24	8.7300	8.9500	8.3800	8.7400	+0.807%	28,441,075	-23.341%
2025-07-23	9.1200	9.1499	8.3800	8.6700	-6.472%	39,801,006	-22.722%
2025-07-22	9.3900	9.5999	8.7200	9.2700	+0.216%	40,007,775	-27.724%
2025-07-21	9.4700	9.7400	9.2200	9.2500	+0.983%	32,880,415	-27.568%
2025-07-18	10.4800	10.5900	9.1100	9.1600	-12.595%	70,915,915	-26.856%
2025-07-17	10.5000	10.7050	10.2800	10.4800	-1.873%	36,631,283	-36.069%
2025-07-16	10.3900	10.7500	10.2400	10.6800	+5.952%	38,310,913	-37.266%
2025-07-15	10.2100	10.7600	10.0300	10.0800	-4.091%	54,448,570	-33.532%
2025-07-14	10.3200	10.7500	10.0400	10.5100	+7.354%	60,784,569	-36.251%
2025-07-11	9.6500	9.9700	9.3000	9.7900	+6.182%	52,079,875	-31.563%
2025-07-10	8.8600	9.2500	8.8000	9.2200	+2.787%	48,061,376	-27.332%
2025-07-09	8.4200	9.0099	8.1701	8.9700	+9.257%	41,111,084	-25.307%
2025-07-08	8.3400	8.4200	8.0600	8.2100	+0.490%	26,817,967	-18.392%
2025-07-07	8.4600	8.5900	8.1700	8.1700	-4.220%	31,115,759	-17.993%
2025-07-03	8.4100	9.0000	8.3900	8.5300	+0.827%	39,102,582	-21.454%
2025-07-02	7.7600	8.5900	7.6050	8.4600	+14.868%	46,079,816	-20.804%
2025-07-01	8.3300	8.4000	7.3500	7.3650	-14.855%	58,056,833	-9.029%
2025-06-30	8.1000	8.8100	7.8700	8.6500	+9.981%	38,219,958	-22.543%
2025-06-27	7.9200	8.4500	7.8550	7.8650	-1.379%	38,341,099	-14.812%
2025-06-26	7.9700	8.2351	7.8900	7.9750	-1.177%	28,430,716	-15.987%
2025-06-25	7.9500	8.1000	7.7100	8.0700	+6.184%	37,219,579	-16.976%
2025-06-24	7.5000	7.9000	7.3801	7.6000	+5.118%	34,806,112	-11.842%
2025-06-23	7.0600	7.3599	6.9000	7.2300	-1.499%	33,431,717	-7.331%
2025-06-20	7.4800	7.5950	7.1602	7.3400	+0.273%	34,630,432	-8.719%
2025-06-18	7.4200	7.5591	7.2610	7.3200	-3.430%	31,957,265	-8.470%
2025-06-17	7.5800	7.7250	7.2601	7.5800	-3.807%	37,168,522	-11.609%
2025-06-16	8.1100	8.1250	7.7000	7.8800	-0.379%	40,294,205	-14.975%
2025-06-13	7.6000	7.9450	7.4200	7.9100	+1.410%	40,651,642	-15.297%
2025-06-12	7.7400	8.2850	7.5750	7.8000	-3.822%	31,163,256	-14.103%
2025-06-11	8.3200	8.3600	7.8400	8.1100	-2.053%	34,385,223	-17.386%
2025-06-10	8.4300	8.4300	7.9800	8.2800	-0.600%	31,883,634	-19.082%
2025-06-09	7.9000	8.4599	7.7600	8.3300	+9.318%	43,653,237	-19.568%
2025-06-06	7.7400	7.8800	7.4409	7.6200	+2.834%	33,935,760	-12.073%
2025-06-05	8.0300	8.1069	7.2400	7.4100	-5.000%	54,180,906	-9.582%
2025-06-04	8.1200	8.1599	7.7100	7.8000	-4.878%	36,991,673	-14.103%
2025-06-03	7.8900	8.3500	7.5650	8.2000	+7.895%	43,612,599	-18.293%
2025-06-02	7.4000	7.8400	7.3950	7.6000	+1.877%	33,411,043	-11.842%
2025-05-30	7.5000	7.6200	7.0700	7.4600	-1.192%	42,143,816	-10.188%
2025-05-29	7.5500	7.6900	7.2301	7.5500	+3.567%	40,365,457	-11.258%
2025-05-28	7.4800	7.5600	7.0700	7.2900	-4.581%	42,740,842	-8.093%
2025-05-27	8.0100	8.0100	7.3116	7.6400	+1.326%	61,924,405	-12.304%
2025-05-23	8.5100	8.5300	7.4500	7.5400	-15.376%	81,330,012	-11.141%
2025-05-22	9.5300	10.0900	8.8700	8.9100	-1.547%	72,172,491	-24.804%
2025-05-21	9.6500	10.0199	8.7300	9.0500	-7.084%	96,990,499	-25.967%
2025-05-20	9.5500	9.7600	9.2201	9.7400	+2.204%	47,512,735	-31.211%
2025-05-19	8.6200	9.6200	8.6200	9.5300	+6.480%	53,537,202	-29.696%
2025-05-16	8.9700	9.2603	8.5000	8.9500	+0.902%	46,143,750	-25.140%
2025-05-15	9.5400	9.7200	8.7420	8.8700	-9.305%	60,206,984	-24.464%
2025-05-14	9.9400	10.2300	9.5000	9.7800	-2.395%	46,225,065	-31.493%
2025-05-13	9.6050	10.0700	9.2301	10.0200	+7.916%	62,703,798	-33.134%
2025-05-12	10.0300	10.1000	9.0850	9.2850	-5.158%	74,045,824	-27.841%
2025-05-09	10.0050	10.4750	9.3550	9.7900	+0.307%	66,162,161	-31.563%
2025-05-08	9.4900	10.1450	9.3100	9.7600	+11.416%	86,300,078	-31.352%
2025-05-07	8.8700	8.9400	8.5900	8.7600	+3.669%	44,883,642	-23.516%
2025-05-06	8.1600	8.5607	8.1400	8.4500	-0.588%	43,096,738	-20.710%
2025-05-05	8.3700	8.7678	7.9800	8.5000	-4.171%	57,106,754	-21.176%
2025-05-02	8.8400	9.2000	8.5900	8.8700	+6.483%	65,339,444	-24.464%
2025-05-01	8.8200	9.3200	8.3100	8.3300	+0.604%	86,513,953	-19.568%
2025-04-30	7.9700	8.4450	7.5100	8.2800	-0.719%	59,944,330	-19.082%
2025-04-29	7.8200	8.4500	7.7300	8.3400	+6.378%	53,598,643	-19.664%
2025-04-28	8.0400	8.0400	7.2100	7.8400	+0.256%	62,055,655	-14.541%
2025-04-25	7.2100	8.0000	7.1987	7.8200	+10.608%	73,508,838	-14.322%
2025-04-24	6.8800	7.1000	6.8111	7.0700	+2.315%	52,958,242	-5.233%
2025-04-23	7.3000	7.3300	6.6500	6.9100	+1.618%	79,530,770	-3.039%
2025-04-22	6.3000	7.0300	6.2300	6.8000	+15.646%	107,325,202	-1.471%
2025-04-21	6.1500	6.3700	5.5600	5.8800	+0.427%	86,908,107	+13.946%
2025-04-17	5.7400	5.9700	5.4600	5.8550	+3.081%	61,501,745	+14.432%
2025-04-16	5.4500	5.9400	5.4100	5.6800	+0.531%	72,186,166	+17.958%
2025-04-15	5.7300	6.0000	5.5200	5.6500	-0.353%	70,945,546	+18.584%
2025-04-14	5.6600	5.8000	5.2900	5.6700	+7.795%	78,368,626	+18.166%
2025-04-11	4.6700	5.4299	4.5400	5.2600	+18.736%	92,068,562	+27.376%
2025-04-10	4.8000	4.9798	4.0400	4.4300	-15.779%	112,699,630	+51.242%
2025-04-09	3.6900	5.4500	3.6600	5.2600	+48.378%	185,464,084	+27.376%
2025-04-08	4.9400	5.0800	3.5000	3.5450	-21.916%	112,432,163	+88.999%
2025-04-07	4.2900	5.7000	4.0100	4.5400	-17.754%	153,890,192	+47.577%
2025-04-04	5.2300	5.7500	4.5101	5.5200	+6.977%	121,805,218	+21.377%
2025-04-03	5.3300	5.8400	4.9100	5.1600	-19.375%	75,005,230	+29.845%
2025-04-02	5.8100	6.6700	5.7800	6.4000	+4.746%	92,218,926	+4.688%
2025-04-01	5.6500	6.1999	5.1800	6.1100	+11.905%	84,301,112	+9.656%
2025-03-31	5.2400	5.7300	4.8800	5.4600	-1.087%	73,722,736	+22.711%
2025-03-28	6.7500	6.8800	5.5000	5.5200	-21.702%	87,958,517	+21.377%
2025-03-27	6.9400	7.4500	6.7601	7.0500	-3.425%	57,330,647	-4.965%
2025-03-26	7.6100	7.7800	6.8400	7.3000	-6.888%	65,168,366	-8.219%
2025-03-25	7.4900	7.9300	7.3000	7.8400	+4.117%	68,338,221	-14.541%
2025-03-24	6.7950	7.6200	6.5950	7.5300	+19.904%	85,898,536	-11.023%
2025-03-21	5.9300	6.3650	5.8300	6.2800	+1.290%	55,180,589	+6.688%
2025-03-20	6.0800	6.5200	5.8600	6.2000	-1.587%	76,675,762	+8.065%
2025-03-19	5.7900	6.5000	5.6500	6.3000	+14.545%	75,390,380	+6.349%
2025-03-18	5.5000	5.8200	5.1000	5.5000	-7.563%	68,922,510	+21.818%
2025-03-17	5.8300	6.0600	5.4400	5.9500	-2.138%	59,459,897	+12.605%
2025-03-14	5.2100	6.1300	5.1810	6.0800	+24.846%	97,448,541	+10.197%
2025-03-13	4.8200	5.1100	4.5107	4.8700	+1.037%	70,368,323	+37.577%
2025-03-12	4.9300	5.0950	4.3100	4.8200	+1.474%	107,130,807	+39.004%
2025-03-11	4.2200	4.8450	3.7800	4.7500	+17.574%	133,288,915	+41.053%
2025-03-10	5.2400	5.4300	3.7500	4.0400	-33.553%	160,419,096	+65.842%
2025-03-07	6.5400	7.1200	5.8200	6.0800	-11.370%	90,171,302	+10.197%
2025-03-06	6.5900	7.6200	6.3100	6.8600	-2.000%	106,435,867	-2.332%
2025-03-05	5.8250	7.1600	5.5500	7.0000	+23.239%	106,367,140	-4.286%
2025-03-04	4.3400	6.3699	4.2300	5.6800	+19.328%	123,744,970	+17.958%
2025-03-03	6.5000	6.5000	4.5800	4.7600	-3.838%	149,127,527	+40.756%
2025-02-28	4.3300	5.0300	4.0900	4.9500	+12.245%	89,880,873	+35.354%
2025-02-27	5.5300	5.6706	4.3918	4.4100	-17.261%	71,613,887	+51.927%
2025-02-26	4.6600	5.3810	4.6000	5.3300	+9.446%	69,962,694	+25.704%
2025-02-25	5.6000	5.7400	4.5600	4.8700	-22.698%	96,932,778	+37.577%
2025-02-24	7.3400	7.3400	6.0100	6.3000	-11.765%	53,774,081	+6.349%
2025-02-21	8.6000	8.6300	7.1100	7.1400	-14.593%	41,055,206	-6.162%
2025-02-20	8.4350	8.5900	7.9500	8.3600	+2.703%	26,257,912	-19.856%
2025-02-19	9.1500	9.2900	8.0600	8.1400	-9.253%	31,474,118	-17.690%
2025-02-18	9.1500	9.3000	8.5800	8.9700	-1.752%	23,143,712	-25.307%
2025-02-14	8.5000	9.5300	8.4400	9.1300	+7.034%	30,474,031	-26.616%
2025-02-13	8.5400	8.8200	8.1300	8.5300	-1.044%	30,641,701	-21.454%
2025-02-12	8.0500	8.8500	7.9900	8.6200	+4.232%	30,192,324	-22.274%
2025-02-11	8.9600	9.2950	8.2250	8.2700	-9.121%	31,472,361	-18.984%
2025-02-10	9.1200	9.3900	8.7700	9.1000	+4.000%	22,763,660	-26.374%
2025-02-07	9.1200	9.6100	8.7100	8.7500	+1.390%	39,255,699	-23.429%
2025-02-06	9.3600	9.6800	8.3913	8.6300	-7.104%	32,988,333	-22.364%
2025-02-05	9.9700	10.1675	9.0950	9.2900	-6.256%	28,563,885	-27.879%
2025-02-04	9.5500	10.2500	9.5150	9.9100	+0.814%	27,847,607	-32.392%
2025-02-03	7.8600	9.9900	7.7400	9.8300	+6.964%	55,458,462	-31.841%
2025-01-31	9.5100	10.2300	9.0726	9.1900	-4.071%	35,686,403	-27.095%
2025-01-30	9.8700	10.4500	9.4679	9.5800	-0.208%	32,930,983	-30.063%
2025-01-29	9.4700	9.7500	8.9600	9.6000	+3.004%	34,441,551	-30.208%
2025-01-28	9.8200	10.0800	9.1800	9.3200	-6.707%	32,320,801	-28.112%
2025-01-27	9.3800	10.5600	8.5400	9.9900	-4.402%	61,074,912	-32.933%
2025-01-24	11.9800	11.9800	10.2700	10.4500	-10.377%	45,725,903	-35.885%
2025-01-23	11.5600	12.7300	11.5000	11.6600	-2.345%	60,099,368	-42.539%
2025-01-22	12.3600	12.7700	11.5200	11.9400	-5.613%	36,754,637	-43.886%
2025-01-21	13.1700	13.7400	11.2900	12.6500	-3.656%	66,949,960	-47.036%
2025-01-17	12.4500	13.3700	12.2403	13.1300	+15.785%	62,585,578	-48.972%
2025-01-16	10.8800	11.6200	10.1300	11.3400	+2.997%	43,402,928	-40.917%
2025-01-15	10.8800	11.4800	10.6113	11.0100	+10.100%	48,677,887	-39.146%
2025-01-14	10.0200	10.6800	9.3700	10.0000	+8.342%	53,273,184	-33.000%
2025-01-13	8.1700	9.2600	7.8000	9.2300	-0.324%	49,085,086	-27.411%
2025-01-10	9.3700	9.7500	8.6600	9.2600	-3.037%	42,570,715	-27.646%
2025-01-08	9.6900	10.2100	8.5900	9.5500	-5.352%	53,556,592	-29.843%
2025-01-07	11.7000	12.0400	9.6800	10.0900	-19.793%	62,280,083	-33.598%
2025-01-06	10.8500	12.8000	9.9823	12.5800	+23.333%	66,722,000	-46.741%
2025-01-03	8.2400	10.4100	8.1900	10.2000	+25.307%	48,766,735	-34.314%
2025-01-02	8.1500	8.6300	7.7000	8.1400	+7.105%	41,865,818	-17.690%
2024-12-31	9.1000	9.1000	7.3200	7.6000	-9.091%	61,140,106	-11.842%
2024-12-30	9.2000	9.3400	8.2401	8.3600	-16.400%	54,861,444	-19.856%
2024-12-27	10.7800	10.7900	9.5200	10.0000	-7.322%	32,742,481	-33.000%
2024-12-26	11.2000	11.3500	10.6100	10.7900	-9.022%	26,815,746	-37.905%
2024-12-24	11.0100	12.0000	10.9700	11.8600	+14.479%	31,648,544	-43.508%
2024-12-23	12.0100	12.1900	10.1200	10.3600	-17.120%	42,317,879	-35.328%
2024-12-20	9.6900	12.5000	9.5700	12.5000	+22.911%	64,981,862	-46.400%
2024-12-19	12.7500	12.9500	10.0000	10.1700	-14.105%	54,649,194	-34.120%
2024-12-18	14.4100	14.8000	10.8700	11.8400	-20.000%	53,097,151	-43.412%
2024-12-17	16.7200	16.9400	14.5800	14.8000	-9.756%	39,090,332	-54.730%
2024-12-16	17.9000	18.6400	16.2001	16.4000	+0.202%	43,731,611	-59.146%
2024-12-13	15.8000	16.4260	14.8520	16.3670	+6.563%	35,925,040	-59.064%
2024-12-12	16.8860	17.0910	14.7450	15.3590	-7.887%	40,377,640	-56.377%
2024-12-11	14.8000	16.8000	14.7800	16.6740	+17.738%	45,475,760	-59.818%
2024-12-10	13.9710	14.2973	12.5790	14.1620	+5.513%	38,292,690	-52.690%
2024-12-09	15.6530	16.1230	13.2500	13.4220	-15.585%	42,851,660	-50.082%
2024-12-06	15.9100	16.5770	15.0000	15.9000	+3.969%	47,766,830	-57.862%
2024-12-05	19.5400	19.8290	14.7000	15.2930	-8.425%	88,431,130	-56.189%
2024-12-04	14.7460	16.9400	13.5800	16.7000	+17.185%	57,256,800	-59.880%
2024-12-03	13.8470	15.8393	13.5010	14.2510	-4.221%	50,943,980	-52.986%
2024-12-02	16.3490	16.7000	14.4750	14.8790	-6.191%	62,671,960	-54.970%
2024-11-29	17.6010	18.4980	15.4170	15.8610	-1.484%	45,960,460	-57.758%
2024-11-27	16.2980	16.8200	15.0300	16.1000	+13.926%	79,281,370	-58.385%
2024-11-26	16.7000	18.2720	12.7500	14.1320	-24.319%	135,113,550	-52.590%
2024-11-25	22.5220	22.6000	17.1640	18.6730	-10.741%	98,757,610	-64.119%
2024-11-22	19.1400	23.9450	18.2000	20.9200	+13.381%	104,275,750	-67.973%
2024-11-21	31.2520	31.5000	16.5000	18.4510	-28.131%	183,560,300	-63.688%
2024-11-20	24.4450	28.2220	23.6950	25.6730	+21.962%	124,528,280	-73.903%
2024-11-19	17.7000	22.7940	16.7200	21.0500	+23.940%	109,180,610	-68.171%
2024-11-18	13.9080	17.2500	13.4060	16.9840	+25.714%	84,366,570	-60.551%
2024-11-15	13.2440	14.2170	12.2500	13.5100	+7.307%	50,497,200	-50.407%
2024-11-14	13.7220	14.1800	11.8600	12.5900	-0.553%	55,086,270	-46.783%
2024-11-13	15.9000	17.3800	12.1510	12.6600	-15.864%	109,247,290	-47.077%
2024-11-12	13.3770	15.3900	12.6850	15.0470	+8.981%	112,246,010	-55.473%
2024-11-11	10.8000	14.5720	10.6540	13.8070	+50.913%	102,483,660	-51.474%
2024-11-08	9.5180	9.7400	8.6030	9.1490	-0.076%	59,391,700	-26.768%
2024-11-07	8.1970	9.8000	8.0000	9.1560	+10.446%	64,687,280	-26.824%
2024-11-06	8.5130	8.5270	7.4550	8.2900	+25.606%	76,590,550	-19.180%
2024-11-05	6.9060	7.4900	6.4772	6.6000	+3.937%	51,252,770	+1.515%
2024-11-04	6.5660	6.8420	6.2160	6.3500	-5.786%	38,847,760	+5.512%
2024-11-01	7.7350	8.3811	6.5160	6.7400	-12.114%	72,466,980	-0.593%
2024-10-31	8.1600	8.2300	7.2420	7.6690	-2.924%	71,036,480	-12.635%
2024-10-30	7.8280	8.4610	7.3500	7.9000	-8.246%	71,727,920	-15.190%
2024-10-29	9.0380	9.2800	8.1680	8.6100	+1.845%	98,821,880	-22.184%
2024-10-28	7.8000	8.7080	7.7010	8.4540	+17.924%	68,638,310	-20.748%
2024-10-25	7.3000	7.8700	6.7880	7.1690	-1.781%	87,340,270	-6.542%
2024-10-24	6.3640	7.2990	6.2870	7.2990	+21.407%	72,115,840	-8.207%
2024-10-23	6.1000	6.5500	5.5310	6.0120	-5.278%	50,284,690	+11.444%
2024-10-22	6.2360	6.4920	5.9800	6.3470	-0.204%	33,324,000	+5.562%
2024-10-21	6.1090	6.5960	5.7660	6.3600	+2.829%	60,044,760	+5.346%
2024-10-18	5.2540	6.3370	5.2334	6.1850	+22.889%	58,232,510	+8.327%
2024-10-17	4.9720	5.3120	4.6330	5.0330	-1.081%	30,406,340	+33.121%
2024-10-16	5.3970	5.4150	4.9510	5.0880	+0.593%	31,976,730	+31.682%
2024-10-15	5.7700	5.9950	4.8378	5.0580	-7.986%	70,989,610	+32.463%
2024-10-14	6.8280	6.9500	5.4800	5.4970	-10.238%	63,604,330	+21.885%
2024-10-11	4.9000	6.1290	4.8650	6.1240	+30.939%	51,586,000	+9.406%
2024-10-10	5.1130	5.1130	4.3700	4.6770	-5.572%	37,240,010	+43.254%
2024-10-09	5.0050	5.4400	4.7407	4.9530	-3.299%	35,307,210	+35.272%
2024-10-08	4.8240	5.4410	4.7335	5.1220	+6.486%	47,408,660	+30.808%
2024-10-07	4.5180	5.0960	4.4680	4.8100	+10.600%	50,829,440	+39.293%
2024-10-04	3.9160	4.3490	3.7740	4.3490	+15.819%	34,093,570	+54.058%
2024-10-03	3.7460	3.8600	3.4860	3.7550	-1.210%	17,027,620	+78.429%
2024-10-02	3.6730	4.2300	3.5720	3.8010	+1.958%	22,992,070	+76.269%
2024-10-01	4.0330	4.0410	3.4600	3.7280	-7.032%	22,896,570	+79.721%
2024-09-30	4.0280	4.3530	3.9510	4.0100	-8.698%	28,188,870	+67.082%
2024-09-27	4.1210	4.5490	4.0170	4.3920	+12.442%	14,151,790	+52.550%
2024-09-26	3.5280	3.9700	3.4950	3.9060	+18.185%	13,120,340	+71.531%
2024-09-25	3.3165	3.5670	3.2870	3.3050	-2.565%	4,898,460	+102.723%
2024-09-24	3.2265	3.4010	3.1016	3.3920	+5.015%	3,899,350	+97.524%
2024-09-23	3.1210	3.2960	3.0340	3.2300	+7.402%	7,929,400	+107.430%
2024-09-20	3.0100	3.1460	2.8880	3.0074	-1.687%	3,245,950	+122.784%
2024-09-19	2.8840	3.1780	2.8310	3.0590	+19.881%	12,397,580	+119.026%
2024-09-18	2.4880	2.7920	2.4060	2.5517	0.000%	1,108,150	+162.570%

.dark-mode .HSp89C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSp89C{ color: #333333; background-color: white; border: 2px solid #333333; }MSTUT-Rex 2X Long MSTR Daily Target ETFstock BATS ETF

MSTU
T-Rex 2X Long MSTR Daily Target ETF
stock BATS ETF