T-REX 2X Inverse MSTR Daily Target ETF (MSTZ)
5.30
+0.67
(+14.47%)
USD |
BATS |
Aug 28, 16:00
5.26
-0.04
(-0.75%)
After-Hours: 20:00
MSTZ Price : 5.30 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 4.845 | 5.37 | 4.722 | 5.30 | 36.35M |
| Aug 27, 2026 | 5.66 | 5.88 | 4.40 | 4.63 | 57.89M |
| Aug 26, 2026 | 6.00 | 6.22 | 5.79 | 6.01 | 20.12M |
| Aug 25, 2026 | 6.44 | 6.52 | 5.51 | 5.69 | 26.68M |
| Aug 24, 2026 | 6.19 | 6.455 | 5.537 | 6.09 | 24.39M |
| Aug 21, 2026 | 6.42 | 6.91 | 6.13 | 6.49 | 29.53M |
| Aug 20, 2026 | 7.20 | 8.05 | 7.16 | 7.40 | 21.99M |
| Aug 19, 2026 | 11.19 | 11.24 | 8.075 | 8.77 | 26.30M |
| Aug 18, 2026 | 11.01 | 11.72 | 10.61 | 11.69 | 6.243M |
| Aug 17, 2026 | 11.71 | 11.76 | 10.37 | 10.62 | 9.491M |
| Aug 14, 2026 | 11.34 | 12.08 | 11.27 | 11.76 | 7.599M |
| Aug 13, 2026 | 11.40 | 11.54 | 10.44 | 10.87 | 8.000M |
| Aug 12, 2026 | 10.84 | 11.46 | 10.71 | 11.41 | 5.319M |
| Aug 11, 2026 | 10.82 | 11.32 | 10.40 | 11.11 | 6.462M |
| Aug 10, 2026 | 10.38 | 11.06 | 10.14 | 10.82 | 6.174M |
| Aug 07, 2026 | 10.00 | 11.02 | 9.07 | 10.30 | 12.82M |
| Aug 06, 2026 | 11.16 | 11.31 | 10.68 | 10.98 | 5.953M |
| Aug 05, 2026 | 10.78 | 11.18 | 10.50 | 10.73 | 8.884M |
| Aug 04, 2026 | 11.78 | 11.88 | 10.76 | 10.82 | 7.085M |
| Aug 03, 2026 | 12.28 | 12.52 | 11.22 | 11.53 | 8.398M |
| Jul 31, 2026 | 11.60 | 12.84 | 11.51 | 11.93 | 10.41M |
| Jul 30, 2026 | 11.55 | 11.80 | 10.83 | 10.95 | 7.510M |
| Jul 29, 2026 | 11.40 | 12.07 | 10.49 | 12.07 | 9.868M |
| Jul 28, 2026 | 11.67 | 12.07 | 10.94 | 11.40 | 7.442M |
| Jul 27, 2026 | 12.17 | 12.17 | 10.73 | 10.89 | 10.65M |
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
--
Minimum
--
Maximum
--
Average
--
Median