T-REX 2X Long MSTR Daily Target ETF (MSTU)
66.21
-1.19
(-1.77%)
USD |
BATS |
Nov 04, 13:19
MSTU Price: 66.21 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 77.35 | 83.81 | 65.16 | 67.40 | 7.160M |
| Oct 31, 2024 | 81.60 | 82.30 | 72.42 | 76.69 | 6.983M |
| Oct 30, 2024 | 78.28 | 84.61 | 73.50 | 79.00 | 6.032M |
| Oct 29, 2024 | 90.38 | 92.80 | 81.68 | 86.10 | 9.733M |
| Oct 28, 2024 | 78.00 | 87.08 | 77.01 | 84.54 | 6.595M |
| Oct 25, 2024 | 73.00 | 78.70 | 67.88 | 71.69 | 8.544M |
| Oct 24, 2024 | 63.64 | 72.99 | 62.87 | 72.99 | 7.081M |
| Oct 23, 2024 | 61.00 | 65.50 | 55.31 | 60.12 | 4.802M |
| Oct 22, 2024 | 62.36 | 64.92 | 59.80 | 63.47 | 3.271M |
| Oct 21, 2024 | 61.09 | 65.96 | 57.66 | 63.60 | 5.838M |
| Oct 18, 2024 | 52.54 | 63.37 | 52.33 | 61.85 | 5.760M |
| Oct 17, 2024 | 49.72 | 53.12 | 46.33 | 50.33 | 3.006M |
| Oct 16, 2024 | 53.97 | 54.15 | 49.51 | 50.88 | 3.122M |
| Oct 15, 2024 | 57.70 | 59.95 | 48.38 | 50.58 | 7.016M |
| Oct 14, 2024 | 68.28 | 69.50 | 54.80 | 54.97 | 6.243M |
| Oct 11, 2024 | 49.00 | 61.29 | 48.65 | 61.24 | 5.106M |
| Oct 10, 2024 | 51.13 | 51.13 | 43.70 | 46.77 | 3.636M |
| Oct 09, 2024 | 50.05 | 54.40 | 47.41 | 49.53 | 3.467M |
| Oct 08, 2024 | 48.24 | 54.41 | 47.34 | 51.22 | 4.672M |
| Oct 07, 2024 | 45.18 | 50.96 | 44.68 | 48.10 | 5.027M |
| Oct 04, 2024 | 39.16 | 43.49 | 37.74 | 43.49 | 3.381M |
| Oct 03, 2024 | 37.46 | 38.60 | 34.86 | 37.55 | 1.678M |
| Oct 02, 2024 | 36.73 | 42.30 | 35.72 | 38.01 | 2.264M |
| Oct 01, 2024 | 40.33 | 40.41 | 34.60 | 37.28 | 2.290M |
| Sep 30, 2024 | 39.96 | 43.53 | 39.51 | 40.10 | 2.753M |
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
25.52
Minimum
Sep 18 2024
86.10
Maximum
Oct 29 2024
52.42
Average
50.46
Median