T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
25.52
+0.39
(+1.55%)
USD |
BATS |
Nov 05, 16:00
25.60
+0.08
(+0.31%)
After-Hours: 20:00
MSFX Price: 25.52 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.35 | 25.35 | 24.81 | 25.13 | 68574.00 |
| Nov 01, 2024 | 25.35 | 26.00 | 25.03 | 25.38 | 59004.00 |
| Oct 31, 2024 | 26.06 | 26.06 | 24.90 | 24.90 | 156943.0 |
| Oct 30, 2024 | 28.98 | 29.15 | 28.35 | 28.54 | 127732.0 |
| Oct 29, 2024 | 27.71 | 28.40 | 27.48 | 28.30 | 40729.00 |
| Oct 28, 2024 | 28.10 | 28.17 | 27.58 | 27.58 | 33466.00 |
| Oct 25, 2024 | 27.90 | 28.31 | 27.67 | 27.84 | 26142.00 |
| Oct 24, 2024 | 27.43 | 27.43 | 27.08 | 27.35 | 21306.00 |
| Oct 23, 2024 | 28.17 | 28.17 | 27.10 | 27.41 | 61580.00 |
| Oct 22, 2024 | 26.71 | 28.10 | 26.71 | 27.79 | 34731.00 |
| Oct 21, 2024 | 26.40 | 26.65 | 26.06 | 26.63 | 17514.00 |
| Oct 18, 2024 | 26.58 | 26.75 | 26.39 | 26.60 | 35542.00 |
| Oct 17, 2024 | 27.02 | 27.02 | 26.34 | 26.46 | 30841.00 |
| Oct 16, 2024 | 26.29 | 26.40 | 25.66 | 26.35 | 27451.00 |
| Oct 15, 2024 | 27.00 | 27.05 | 26.27 | 26.61 | 25001.00 |
| Oct 14, 2024 | 26.67 | 27.40 | 26.67 | 26.75 | 37776.00 |
| Oct 11, 2024 | 26.35 | 26.51 | 26.09 | 26.47 | 34859.00 |
| Oct 10, 2024 | 26.28 | 26.53 | 26.18 | 26.37 | 30027.00 |
| Oct 09, 2024 | 26.25 | 26.94 | 26.23 | 26.63 | 31245.00 |
| Oct 08, 2024 | 25.63 | 26.37 | 25.60 | 26.23 | 40211.00 |
| Oct 07, 2024 | 26.39 | 26.56 | 25.56 | 25.61 | 51653.00 |
| Oct 04, 2024 | 26.83 | 26.83 | 26.45 | 26.45 | 12706.00 |
| Oct 03, 2024 | 26.68 | 26.92 | 26.30 | 26.51 | 24093.00 |
| Oct 02, 2024 | 26.80 | 26.88 | 26.67 | 26.68 | 13837.00 |
| Oct 01, 2024 | 28.00 | 28.00 | 26.93 | 27.11 | 22044.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.43
Minimum
Aug 05 2024
34.71
Maximum
Jul 05 2024
28.36
Average
28.01
Median
Jul 30 2024