T-Rex 2X Long Microsoft Daily Target ETF (MSFX)
26.99
+0.86
(+3.29%)
USD |
BATS |
Apr 26, 16:00
27.00
+0.01
(+0.04%)
After-Hours: 20:00
MSFX Price: 26.99 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 27.84 | 27.84 | 26.98 | 26.99 | 53349.00 |
Apr 25, 2024 | 25.24 | 26.14 | 24.70 | 26.13 | 51204.00 |
Apr 24, 2024 | 27.58 | 27.76 | 27.10 | 27.44 | 20314.00 |
Apr 23, 2024 | 26.71 | 27.27 | 26.65 | 27.23 | 24446.00 |
Apr 22, 2024 | 26.12 | 26.56 | 25.88 | 26.38 | 10840.00 |
Apr 19, 2024 | 26.67 | 26.85 | 25.99 | 26.12 | 18967.00 |
Apr 18, 2024 | 27.59 | 27.81 | 26.81 | 26.82 | 13603.00 |
Apr 17, 2024 | 28.57 | 28.73 | 27.80 | 27.91 | 13881.00 |
Apr 16, 2024 | 28.18 | 28.78 | 28.18 | 28.30 | 14010.00 |
Apr 15, 2024 | 29.74 | 29.89 | 28.12 | 28.12 | 23179.00 |
Apr 12, 2024 | 29.58 | 29.70 | 29.04 | 29.27 | 8853.00 |
Apr 11, 2024 | 29.84 | 30.30 | 29.48 | 30.20 | 14941.00 |
Apr 10, 2024 | 29.28 | 29.60 | 29.06 | 29.60 | 18199.00 |
Apr 09, 2024 | 30.02 | 30.18 | 29.38 | 29.99 | 9838.00 |
Apr 08, 2024 | 29.90 | 30.00 | 29.59 | 29.84 | 15120.00 |
Apr 05, 2024 | 29.24 | 30.03 | 29.24 | 29.94 | 27858.00 |
Apr 04, 2024 | 29.82 | 30.31 | 28.90 | 28.90 | 25363.00 |
Apr 03, 2024 | 29.17 | 29.62 | 29.14 | 29.22 | 16640.00 |
Apr 02, 2024 | 29.09 | 29.50 | 28.97 | 29.38 | 30069.00 |
Apr 01, 2024 | 29.79 | 30.29 | 29.58 | 29.86 | 21758.00 |
Mar 28, 2024 | 29.44 | 29.48 | 29.19 | 29.24 | 14488.00 |
Mar 27, 2024 | 29.62 | 29.71 | 29.10 | 29.45 | 13428.00 |
Mar 26, 2024 | 30.13 | 30.13 | 29.48 | 29.54 | 19826.00 |
Mar 25, 2024 | 30.13 | 30.13 | 29.57 | 29.71 | 34704.00 |
Mar 22, 2024 | 30.46 | 30.66 | 30.20 | 30.51 | 21210.00 |
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
25.25
Minimum
Jan 11 2024
30.64
Maximum
Mar 21 2024
28.22
Average
28.16
Median