Dark

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

At Close

Jun 13, 2025 3:59:30 PM EDT

7.92USD+1.408%(+0.11)39,997,524

7.87Bid 7.89Ask 0.02Spread

Pre-market

Jun 13, 2025 9:28:43 AM EDT

7.61USD-2.561%(-0.20)1,401,229

After-hours

Jun 13, 2025 4:02:30 PM EDT

7.92USD0.000%(0.00)20,558

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	7.6100	7.9300	7.4300	7.9200	+1.538%	39,997,524	0.000%
2025-06-12	7.7400	8.2850	7.5750	7.8000	-3.822%	31,163,256	+1.538%
2025-06-11	8.3200	8.3600	7.8400	8.1100	-2.053%	34,385,223	-2.343%
2025-06-10	8.4300	8.4300	7.9800	8.2800	-0.600%	31,883,634	-4.348%
2025-06-09	7.9000	8.4599	7.7600	8.3300	+9.318%	43,653,237	-4.922%
2025-06-06	7.7400	7.8800	7.4409	7.6200	+2.834%	33,935,760	+3.937%
2025-06-05	8.0300	8.1069	7.2400	7.4100	-5.000%	54,180,906	+6.883%
2025-06-04	8.1200	8.1599	7.7100	7.8000	-4.878%	36,991,673	+1.538%
2025-06-03	7.8900	8.3500	7.5650	8.2000	+7.895%	43,612,599	-3.415%
2025-06-02	7.4000	7.8400	7.3950	7.6000	+1.877%	33,411,043	+4.211%
2025-05-30	7.5000	7.6200	7.0700	7.4600	-1.192%	42,143,816	+6.166%
2025-05-29	7.5500	7.6900	7.2301	7.5500	+3.567%	40,365,457	+4.901%
2025-05-28	7.4800	7.5600	7.0700	7.2900	-4.581%	42,740,842	+8.642%
2025-05-27	8.0100	8.0100	7.3116	7.6400	+1.326%	61,924,405	+3.665%
2025-05-23	8.5100	8.5300	7.4500	7.5400	-15.376%	81,330,012	+5.040%
2025-05-22	9.5300	10.0900	8.8700	8.9100	-1.547%	72,172,491	-11.111%
2025-05-21	9.6500	10.0199	8.7300	9.0500	-7.084%	96,990,499	-12.486%
2025-05-20	9.5500	9.7600	9.2201	9.7400	+2.204%	47,512,735	-18.686%
2025-05-19	8.6200	9.6200	8.6200	9.5300	+6.480%	53,537,202	-16.894%
2025-05-16	8.9700	9.2603	8.5000	8.9500	+0.902%	46,143,750	-11.508%
2025-05-15	9.5400	9.7200	8.7420	8.8700	-9.305%	60,206,984	-10.710%
2025-05-14	9.9400	10.2300	9.5000	9.7800	-2.395%	46,225,065	-19.018%
2025-05-13	9.6050	10.0700	9.2301	10.0200	+7.916%	62,703,798	-20.958%
2025-05-12	10.0300	10.1000	9.0850	9.2850	-5.158%	74,045,824	-14.701%
2025-05-09	10.0050	10.4750	9.3550	9.7900	+0.307%	66,162,161	-19.101%
2025-05-08	9.4900	10.1450	9.3100	9.7600	+11.416%	86,300,078	-18.852%
2025-05-07	8.8700	8.9400	8.5900	8.7600	+3.669%	44,883,642	-9.589%
2025-05-06	8.1600	8.5607	8.1400	8.4500	-0.588%	43,096,738	-6.272%
2025-05-05	8.3700	8.7678	7.9800	8.5000	-4.171%	57,106,754	-6.824%
2025-05-02	8.8400	9.2000	8.5900	8.8700	+6.483%	65,339,444	-10.710%
2025-05-01	8.8200	9.3200	8.3100	8.3300	+0.604%	86,513,953	-4.922%
2025-04-30	7.9700	8.4450	7.5100	8.2800	-0.719%	59,944,330	-4.348%
2025-04-29	7.8200	8.4500	7.7300	8.3400	+6.378%	53,598,643	-5.036%
2025-04-28	8.0400	8.0400	7.2100	7.8400	+0.256%	62,055,655	+1.020%
2025-04-25	7.2100	8.0000	7.1987	7.8200	+10.608%	73,508,838	+1.279%
2025-04-24	6.8800	7.1000	6.8111	7.0700	+2.315%	52,958,242	+12.023%
2025-04-23	7.3000	7.3300	6.6500	6.9100	+1.618%	79,530,770	+14.616%
2025-04-22	6.3000	7.0300	6.2300	6.8000	+15.646%	107,325,202	+16.471%
2025-04-21	6.1500	6.3700	5.5600	5.8800	+0.427%	86,908,107	+34.694%
2025-04-17	5.7400	5.9700	5.4600	5.8550	+3.081%	61,501,745	+35.269%
2025-04-16	5.4500	5.9400	5.4100	5.6800	+0.531%	72,186,166	+39.437%
2025-04-15	5.7300	6.0000	5.5200	5.6500	-0.353%	70,945,546	+40.177%
2025-04-14	5.6600	5.8000	5.2900	5.6700	+7.795%	78,368,626	+39.683%
2025-04-11	4.6700	5.4299	4.5400	5.2600	+18.736%	92,068,562	+50.570%
2025-04-10	4.8000	4.9798	4.0400	4.4300	-15.779%	112,699,630	+78.781%
2025-04-09	3.6900	5.4500	3.6600	5.2600	+48.378%	185,464,084	+50.570%
2025-04-08	4.9400	5.0800	3.5000	3.5450	-21.916%	112,432,163	+123.413%
2025-04-07	4.2900	5.7000	4.0100	4.5400	-17.754%	153,890,192	+74.449%
2025-04-04	5.2300	5.7500	4.5101	5.5200	+6.977%	121,805,218	+43.478%
2025-04-03	5.3300	5.8400	4.9100	5.1600	-19.375%	75,005,230	+53.488%
2025-04-02	5.8100	6.6700	5.7800	6.4000	+4.746%	92,218,926	+23.750%
2025-04-01	5.6500	6.1999	5.1800	6.1100	+11.905%	84,301,112	+29.624%
2025-03-31	5.2400	5.7300	4.8800	5.4600	-1.087%	73,722,736	+45.055%
2025-03-28	6.7500	6.8800	5.5000	5.5200	-21.702%	87,958,517	+43.478%
2025-03-27	6.9400	7.4500	6.7601	7.0500	-3.425%	57,330,647	+12.340%
2025-03-26	7.6100	7.7800	6.8400	7.3000	-6.888%	65,168,366	+8.493%
2025-03-25	7.4900	7.9300	7.3000	7.8400	+4.117%	68,338,221	+1.020%
2025-03-24	6.7950	7.6200	6.5950	7.5300	+19.904%	85,898,536	+5.179%
2025-03-21	5.9300	6.3650	5.8300	6.2800	+1.290%	55,180,589	+26.115%
2025-03-20	6.0800	6.5200	5.8600	6.2000	-1.587%	76,675,762	+27.742%
2025-03-19	5.7900	6.5000	5.6500	6.3000	+14.545%	75,390,380	+25.714%
2025-03-18	5.5000	5.8200	5.1000	5.5000	-7.563%	68,922,510	+44.000%
2025-03-17	5.8300	6.0600	5.4400	5.9500	-2.138%	59,459,897	+33.109%
2025-03-14	5.2100	6.1300	5.1810	6.0800	+24.846%	97,448,541	+30.263%
2025-03-13	4.8200	5.1100	4.5107	4.8700	+1.037%	70,368,323	+62.628%
2025-03-12	4.9300	5.0950	4.3100	4.8200	+1.474%	107,130,807	+64.315%
2025-03-11	4.2200	4.8450	3.7800	4.7500	+17.574%	133,288,915	+66.737%
2025-03-10	5.2400	5.4300	3.7500	4.0400	-33.553%	160,419,096	+96.040%
2025-03-07	6.5400	7.1200	5.8200	6.0800	-11.370%	90,171,302	+30.263%
2025-03-06	6.5900	7.6200	6.3100	6.8600	-2.000%	106,435,867	+15.452%
2025-03-05	5.8250	7.1600	5.5500	7.0000	+23.239%	106,367,140	+13.143%
2025-03-04	4.3400	6.3699	4.2300	5.6800	+19.328%	123,744,970	+39.437%
2025-03-03	6.5000	6.5000	4.5800	4.7600	-3.838%	149,127,527	+66.387%
2025-02-28	4.3300	5.0300	4.0900	4.9500	+12.245%	89,880,873	+60.000%
2025-02-27	5.5300	5.6706	4.3918	4.4100	-17.261%	71,613,887	+79.592%
2025-02-26	4.6600	5.3810	4.6000	5.3300	+9.446%	69,962,694	+48.593%
2025-02-25	5.6000	5.7400	4.5600	4.8700	-22.698%	96,932,778	+62.628%
2025-02-24	7.3400	7.3400	6.0100	6.3000	-11.765%	53,774,081	+25.714%
2025-02-21	8.6000	8.6300	7.1100	7.1400	-14.593%	41,055,206	+10.924%
2025-02-20	8.4350	8.5900	7.9500	8.3600	+2.703%	26,257,912	-5.263%
2025-02-19	9.1500	9.2900	8.0600	8.1400	-9.253%	31,474,118	-2.703%
2025-02-18	9.1500	9.3000	8.5800	8.9700	-1.752%	23,143,712	-11.706%
2025-02-14	8.5000	9.5300	8.4400	9.1300	+7.034%	30,474,031	-13.253%
2025-02-13	8.5400	8.8200	8.1300	8.5300	-1.044%	30,641,701	-7.151%
2025-02-12	8.0500	8.8500	7.9900	8.6200	+4.232%	30,192,324	-8.121%
2025-02-11	8.9600	9.2950	8.2250	8.2700	-9.121%	31,472,361	-4.232%
2025-02-10	9.1200	9.3900	8.7700	9.1000	+4.000%	22,763,660	-12.967%
2025-02-07	9.1200	9.6100	8.7100	8.7500	+1.390%	39,255,699	-9.486%
2025-02-06	9.3600	9.6800	8.3913	8.6300	-7.104%	32,988,333	-8.227%
2025-02-05	9.9700	10.1675	9.0950	9.2900	-6.256%	28,563,885	-14.747%
2025-02-04	9.5500	10.2500	9.5150	9.9100	+0.814%	27,847,607	-20.081%
2025-02-03	7.8600	9.9900	7.7400	9.8300	+6.964%	55,458,462	-19.430%
2025-01-31	9.5100	10.2300	9.0726	9.1900	-4.071%	35,686,403	-13.819%
2025-01-30	9.8700	10.4500	9.4679	9.5800	-0.208%	32,930,983	-17.328%
2025-01-29	9.4700	9.7500	8.9600	9.6000	+3.004%	34,441,551	-17.500%
2025-01-28	9.8200	10.0800	9.1800	9.3200	-6.707%	32,320,801	-15.021%
2025-01-27	9.3800	10.5600	8.5400	9.9900	-4.402%	61,074,912	-20.721%
2025-01-24	11.9800	11.9800	10.2700	10.4500	-10.377%	45,725,903	-24.211%
2025-01-23	11.5600	12.7300	11.5000	11.6600	-2.345%	60,099,368	-32.075%
2025-01-22	12.3600	12.7700	11.5200	11.9400	-5.613%	36,754,637	-33.668%
2025-01-21	13.1700	13.7400	11.2900	12.6500	-3.656%	66,949,960	-37.391%
2025-01-17	12.4500	13.3700	12.2403	13.1300	+15.785%	62,585,578	-39.680%
2025-01-16	10.8800	11.6200	10.1300	11.3400	+2.997%	43,402,928	-30.159%
2025-01-15	10.8800	11.4800	10.6113	11.0100	+10.100%	48,677,887	-28.065%
2025-01-14	10.0200	10.6800	9.3700	10.0000	+8.342%	53,273,184	-20.800%
2025-01-13	8.1700	9.2600	7.8000	9.2300	-0.324%	49,085,086	-14.193%
2025-01-10	9.3700	9.7500	8.6600	9.2600	-3.037%	42,570,715	-14.471%
2025-01-08	9.6900	10.2100	8.5900	9.5500	-5.352%	53,556,592	-17.068%
2025-01-07	11.7000	12.0400	9.6800	10.0900	-19.793%	62,280,083	-21.506%
2025-01-06	10.8500	12.8000	9.9823	12.5800	+23.333%	66,722,000	-37.043%
2025-01-03	8.2400	10.4100	8.1900	10.2000	+25.307%	48,766,735	-22.353%
2025-01-02	8.1500	8.6300	7.7000	8.1400	+7.105%	41,865,818	-2.703%
2024-12-31	9.1000	9.1000	7.3200	7.6000	-9.091%	61,140,106	+4.211%
2024-12-30	9.2000	9.3400	8.2401	8.3600	-16.400%	54,861,444	-5.263%
2024-12-27	10.7800	10.7900	9.5200	10.0000	-7.322%	32,742,481	-20.800%
2024-12-26	11.2000	11.3500	10.6100	10.7900	-9.022%	26,815,746	-26.599%
2024-12-24	11.0100	12.0000	10.9700	11.8600	+14.479%	31,648,544	-33.221%
2024-12-23	12.0100	12.1900	10.1200	10.3600	-17.120%	42,317,879	-23.552%
2024-12-20	9.6900	12.5000	9.5700	12.5000	+22.911%	64,981,862	-36.640%
2024-12-19	12.7500	12.9500	10.0000	10.1700	-14.105%	54,649,194	-22.124%
2024-12-18	14.4100	14.8000	10.8700	11.8400	-20.000%	53,097,151	-33.108%
2024-12-17	16.7200	16.9400	14.5800	14.8000	-9.756%	39,090,332	-46.486%
2024-12-16	17.9000	18.6400	16.2001	16.4000	+0.202%	43,731,611	-51.707%
2024-12-13	15.8000	16.4260	14.8520	16.3670	+6.563%	35,925,040	-51.610%
2024-12-12	16.8860	17.0910	14.7450	15.3590	-7.887%	40,377,640	-48.434%
2024-12-11	14.8000	16.8000	14.7800	16.6740	+17.738%	45,475,760	-52.501%
2024-12-10	13.9710	14.2973	12.5790	14.1620	+5.513%	38,292,690	-44.076%
2024-12-09	15.6530	16.1230	13.2500	13.4220	-15.585%	42,851,660	-40.992%
2024-12-06	15.9100	16.5770	15.0000	15.9000	+3.969%	47,766,830	-50.189%
2024-12-05	19.5400	19.8290	14.7000	15.2930	-8.425%	88,431,130	-48.212%
2024-12-04	14.7460	16.9400	13.5800	16.7000	+17.185%	57,256,800	-52.575%
2024-12-03	13.8470	15.8393	13.5010	14.2510	-4.221%	50,943,980	-44.425%
2024-12-02	16.3490	16.7000	14.4750	14.8790	-6.191%	62,671,960	-46.771%
2024-11-29	17.6010	18.4980	15.4170	15.8610	-1.484%	45,960,460	-50.066%
2024-11-27	16.2980	16.8200	15.0300	16.1000	+13.926%	79,281,370	-50.807%
2024-11-26	16.7000	18.2720	12.7500	14.1320	-24.319%	135,113,550	-43.957%
2024-11-25	22.5220	22.6000	17.1640	18.6730	-10.741%	98,757,610	-57.586%
2024-11-22	19.1400	23.9450	18.2000	20.9200	+13.381%	104,275,750	-62.141%
2024-11-21	31.2520	31.5000	16.5000	18.4510	-28.131%	183,560,300	-57.075%
2024-11-20	24.4450	28.2220	23.6950	25.6730	+21.962%	124,528,280	-69.150%
2024-11-19	17.7000	22.7940	16.7200	21.0500	+23.940%	109,180,610	-62.375%
2024-11-18	13.9080	17.2500	13.4060	16.9840	+25.714%	84,366,570	-53.368%
2024-11-15	13.2440	14.2170	12.2500	13.5100	+7.307%	50,497,200	-41.377%
2024-11-14	13.7220	14.1800	11.8600	12.5900	-0.553%	55,086,270	-37.093%
2024-11-13	15.9000	17.3800	12.1510	12.6600	-15.864%	109,247,290	-37.441%
2024-11-12	13.3770	15.3900	12.6850	15.0470	+8.981%	112,246,010	-47.365%
2024-11-11	10.8000	14.5720	10.6540	13.8070	+50.913%	102,483,660	-42.638%
2024-11-08	9.5180	9.7400	8.6030	9.1490	-0.076%	59,391,700	-13.433%
2024-11-07	8.1970	9.8000	8.0000	9.1560	+10.446%	64,687,280	-13.499%
2024-11-06	8.5130	8.5270	7.4550	8.2900	+25.606%	76,590,550	-4.463%
2024-11-05	6.9060	7.4900	6.4772	6.6000	+3.937%	51,252,770	+20.000%
2024-11-04	6.5660	6.8420	6.2160	6.3500	-5.786%	38,847,760	+24.724%
2024-11-01	7.7350	8.3811	6.5160	6.7400	-12.114%	72,466,980	+17.507%
2024-10-31	8.1600	8.2300	7.2420	7.6690	-2.924%	71,036,480	+3.273%
2024-10-30	7.8280	8.4610	7.3500	7.9000	-8.246%	71,727,920	+0.253%
2024-10-29	9.0380	9.2800	8.1680	8.6100	+1.845%	98,821,880	-8.014%
2024-10-28	7.8000	8.7080	7.7010	8.4540	+17.924%	68,638,310	-6.317%
2024-10-25	7.3000	7.8700	6.7880	7.1690	-1.781%	87,340,270	+10.476%
2024-10-24	6.3640	7.2990	6.2870	7.2990	+21.407%	72,115,840	+8.508%
2024-10-23	6.1000	6.5500	5.5310	6.0120	-5.278%	50,284,690	+31.737%
2024-10-22	6.2360	6.4920	5.9800	6.3470	-0.204%	33,324,000	+24.783%
2024-10-21	6.1090	6.5960	5.7660	6.3600	+2.829%	60,044,760	+24.528%
2024-10-18	5.2540	6.3370	5.2334	6.1850	+22.889%	58,232,510	+28.052%
2024-10-17	4.9720	5.3120	4.6330	5.0330	-1.081%	30,406,340	+57.361%
2024-10-16	5.3970	5.4150	4.9510	5.0880	+0.593%	31,976,730	+55.660%
2024-10-15	5.7700	5.9950	4.8378	5.0580	-7.986%	70,989,610	+56.584%
2024-10-14	6.8280	6.9500	5.4800	5.4970	-10.238%	63,604,330	+44.079%
2024-10-11	4.9000	6.1290	4.8650	6.1240	+30.939%	51,586,000	+29.327%
2024-10-10	5.1130	5.1130	4.3700	4.6770	-5.572%	37,240,010	+69.339%
2024-10-09	5.0050	5.4400	4.7407	4.9530	-3.299%	35,307,210	+59.903%
2024-10-08	4.8240	5.4410	4.7335	5.1220	+6.486%	47,408,660	+54.627%
2024-10-07	4.5180	5.0960	4.4680	4.8100	+10.600%	50,829,440	+64.657%
2024-10-04	3.9160	4.3490	3.7740	4.3490	+15.819%	34,093,570	+82.111%
2024-10-03	3.7460	3.8600	3.4860	3.7550	-1.210%	17,027,620	+110.919%
2024-10-02	3.6730	4.2300	3.5720	3.8010	+1.958%	22,992,070	+108.366%
2024-10-01	4.0330	4.0410	3.4600	3.7280	-7.032%	22,896,570	+112.446%
2024-09-30	4.0280	4.3530	3.9510	4.0100	-8.698%	28,188,870	+97.506%
2024-09-27	4.1210	4.5490	4.0170	4.3920	+12.442%	14,151,790	+80.328%
2024-09-26	3.5280	3.9700	3.4950	3.9060	+18.185%	13,120,340	+102.765%
2024-09-25	3.3165	3.5670	3.2870	3.3050	-2.565%	4,898,460	+139.637%
2024-09-24	3.2265	3.4010	3.1016	3.3920	+5.015%	3,899,350	+133.491%
2024-09-23	3.1210	3.2960	3.0340	3.2300	+7.402%	7,929,400	+145.201%
2024-09-20	3.0100	3.1460	2.8880	3.0074	-1.687%	3,245,950	+163.350%
2024-09-19	2.8840	3.1780	2.8310	3.0590	+19.881%	12,397,580	+158.908%
2024-09-18	2.4880	2.7920	2.4060	2.5517	0.000%	1,108,150	+210.381%

.dark-mode .rlR0kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlR0kv{ 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