Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ETF Opportunities Trust T-Rex 2X Inverse MSTR Daily Target ETF (NY:MSTZ)

4.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.540 4.660 4.110 4.180 42,063,340 -0.49(-10.49%)
Jun 27, 2025 4.640 4.690 4.340 4.670 33,576,632 +0.05(+1.19%)
Jun 26, 2025 4.630 4.670 4.475 4.615 21,259,436 +0.04(+0.98%)
Jun 25, 2025 4.660 4.800 4.540 4.570 26,923,248 -0.29(-6.06%)
Jun 24, 2025 4.970 5.020 4.660 4.865 30,522,904 -0.26(-5.17%)
Jun 23, 2025 5.260 5.370 5.050 5.130 64,039,320 +0.06(+1.28%)
Jun 20, 2025 4.980 5.209 4.905 5.065 43,357,192 -0.02(-0.49%)
Jun 18, 2025 5.050 5.130 4.945 5.090 34,275,708 +0.16(+3.14%)
Jun 17, 2025 4.930 5.140 4.850 4.935 45,628,276 +0.18(+3.89%)
Jun 16, 2025 4.630 4.880 4.620 4.750 28,402,538 +0.01(+0.21%)
Jun 13, 2025 4.940 5.055 4.720 4.740 45,208,832 -0.09(-1.86%)
Jun 12, 2025 4.860 4.960 4.550 4.830 34,597,544 +0.20(+4.32%)
Jun 11, 2025 4.550 4.800 4.510 4.630 27,818,628 +0.08(+1.87%)
Jun 10, 2025 4.500 4.730 4.490 4.545 26,738,976 +0.00(+0.11%)
Jun 09, 2025 4.840 4.920 4.460 4.540 34,850,116 -0.45(-9.02%)
Jun 06, 2025 4.920 5.135 4.830 4.990 33,226,108 -0.16(-3.11%)
Jun 05, 2025 4.780 5.279 4.730 5.150 41,886,908 +0.24(+4.89%)
Jun 04, 2025 4.740 4.980 4.721 4.910 30,860,024 +0.22(+4.69%)
Jun 03, 2025 4.910 5.133 4.600 4.690 40,484,408 -0.41(-8.04%)
Jun 02, 2025 5.240 5.250 4.940 5.100 23,672,882 -0.09(-1.73%)
May 30, 2025 5.190 5.480 5.105 5.190 35,460,052 +0.04(+0.78%)
May 29, 2025 5.180 5.395 5.062 5.150 41,652,044 -0.19(-3.56%)
May 28, 2025 5.240 5.505 5.190 5.340 37,744,164 +0.23(+4.50%)
May 27, 2025 4.880 5.359 4.880 5.110 47,266,092 -0.09(-1.73%)
May 23, 2025 4.710 5.245 4.700 5.200 59,653,988 +0.69(+15.30%)
May 22, 2025 4.230 4.530 3.950 4.510 46,681,968 +0.05(+1.23%)
May 21, 2025 4.200 4.600 4.040 4.455 53,958,056 +0.29(+7.09%)
May 20, 2025 4.240 4.390 4.154 4.160 32,676,920 -0.08(-1.89%)
May 19, 2025 4.730 4.730 4.220 4.240 43,146,028 -0.31(-6.92%)
May 16, 2025 4.560 4.805 4.390 4.555 39,356,876 -0.06(-1.30%)
May 15, 2025 4.340 4.679 4.250 4.615 46,083,656 +0.40(+9.36%)
May 14, 2025 4.160 4.350 4.041 4.220 34,985,940 +0.09(+2.30%)
May 13, 2025 4.320 4.520 4.101 4.125 51,220,432 -0.37(-8.23%)
May 12, 2025 4.170 4.590 4.140 4.495 70,312,624 +0.23(+5.39%)
May 09, 2025 4.200 4.470 3.980 4.265 46,319,072 -0.03(-0.58%)
May 08, 2025 4.465 4.550 4.090 4.290 78,542,144 -0.56(-11.55%)
May 07, 2025 4.810 4.960 4.750 4.850 27,935,200 -0.19(-3.67%)
May 06, 2025 5.220 5.240 4.980 5.035 40,547,056 +0.02(+0.30%)
May 05, 2025 5.100 5.310 4.880 5.020 43,465,200 +0.20(+4.15%)
May 02, 2025 4.860 5.000 4.630 4.820 43,058,684 -0.33(-6.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.