MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSFX — T-Rex 2X Long Microsoft Daily Target ETF
Cboe BZXT-Rex 2X Long Microsoft Daily Target ETF
$27.43
+0.85(+3.20%)
- O
- 27.13
- H
- 28.03
- L
- 27.13
- V
- 101.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.43
Period Return+41.39%
Period High$40.87
Period Low$12.90
Avg Daily Volume130.4K
Total Trading Days365
MSFX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.13 | $28.03 | $27.13 | $27.43 | +$0.85 | +3.20% | 101,985 | $27.44 | $27.13 $28.03 |
| Oct 2, 2026 | $26.73 | $27.01 | $26.22 | $26.58 | +$0.46 | +1.74% | 134,955 | $26.38 | $26.22 $27.01 |
| Oct 1, 2026 | $26.90 | $27.13 | $26.10 | $26.13 | $-0.07 | -0.25% | 58,218 | $26.60 | $26.10 $27.13 |
| Sep 30, 2026 | $25.94 | $26.85 | $25.94 | $26.19 | +$0.42 | +1.63% | 258,144 | $26.51 | $25.94 $26.85 |
| Sep 29, 2026 | $25.65 | $26.21 | $25.18 | $25.77 | $-0.07 | -0.27% | 24,538 | $25.58 | $25.18 $26.21 |
| Sep 28, 2026 | $25.40 | $26.13 | $25.15 | $25.84 | $-0.71 | -2.66% | 38,766 | $25.68 | $25.15 $26.13 |
| Sep 25, 2026 | $24.90 | $26.83 | $24.90 | $26.55 | +$1.85 | +7.47% | 67,535 | $26.28 | $24.90 $26.83 |
| Sep 24, 2026 | $24.35 | $24.78 | $24.13 | $24.70 | $-0.27 | -1.08% | 35,252 | $24.51 | $24.13 $24.78 |
| Sep 23, 2026 | $25.06 | $25.82 | $24.55 | $24.97 | +$0.19 | +0.77% | 47,679 | $25.03 | $24.55 $25.82 |
| Sep 22, 2026 | $25.78 | $25.78 | $24.33 | $24.78 | $-0.32 | -1.27% | 33,694 | $24.82 | $24.33 $25.78 |
| Sep 21, 2026 | $24.40 | $25.12 | $24.14 | $25.10 | +$0.81 | +3.33% | 44,165 | $24.52 | $24.14 $25.12 |
| Sep 18, 2026 | $24.35 | $24.60 | $24.18 | $24.29 | $-0.51 | -2.06% | 22,907 | $24.40 | $24.18 $24.60 |
| Sep 17, 2026 | $24.90 | $25.10 | $24.40 | $24.80 | +$0.72 | +2.99% | 35,899 | $24.66 | $24.40 $25.10 |
| Sep 16, 2026 | $24.30 | $24.47 | $23.76 | $24.08 | $-0.60 | -2.43% | 20,305 | $24.27 | $23.76 $24.47 |
| Sep 15, 2026 | $25.13 | $25.51 | $24.59 | $24.68 | $-0.98 | -3.82% | 23,903 | $24.89 | $24.59 $25.51 |
| Sep 14, 2026 | $24.74 | $25.98 | $24.62 | $25.66 | +$0.99 | +3.99% | 74,735 | $25.09 | $24.62 $25.98 |
| Sep 11, 2026 | $24.57 | $24.91 | $24.34 | $24.68 | +$0.33 | +1.33% | 26,137 | $24.68 | $24.34 $24.91 |
| Sep 10, 2026 | $23.83 | $24.50 | $23.73 | $24.35 | +$0.08 | +0.33% | 21,912 | $24.17 | $23.73 $24.50 |
| Sep 9, 2026 | $24.43 | $24.43 | $24.15 | $24.27 | $-0.21 | -0.86% | 36,933 | $24.30 | $24.15 $24.43 |
| Sep 8, 2026 | $24.45 | $24.51 | $24.15 | $24.48 | $-0.59 | -2.33% | 68,735 | $24.36 | $24.15 $24.51 |
| Sep 4, 2026 | $26.17 | $26.19 | $25.05 | $25.07 | $-1.08 | -4.11% | 37,195 | $25.34 | $25.05 $26.19 |
| Sep 3, 2026 | $25.44 | $26.70 | $25.44 | $26.14 | +$1.32 | +5.30% | 75,858 | $26.38 | $25.44 $26.70 |
| Sep 2, 2026 | $25.07 | $25.07 | $24.59 | $24.82 | $-0.43 | -1.69% | 20,955 | $24.83 | $24.59 $25.07 |
| Sep 1, 2026 | $24.87 | $25.63 | $24.81 | $25.25 | $-0.66 | -2.55% | 56,984 | $25.25 | $24.81 $25.63 |
| Aug 31, 2026 | $26.07 | $26.37 | $25.90 | $25.91 | $-0.69 | -2.59% | 49,814 | $26.13 | $25.90 $26.37 |
| Aug 28, 2026 | $25.81 | $27.00 | $25.76 | $26.60 | +$0.85 | +3.30% | 126,863 | $26.55 | $25.76 $27.00 |
| Aug 27, 2026 | $24.60 | $25.85 | $24.33 | $25.75 | +$0.86 | +3.43% | 95,770 | $25.51 | $24.33 $25.85 |
| Aug 26, 2026 | $24.05 | $24.95 | $24.05 | $24.90 | +$0.47 | +1.90% | 43,862 | $24.70 | $24.05 $24.95 |
| Aug 25, 2026 | $23.79 | $24.46 | $23.74 | $24.43 | +$0.41 | +1.71% | 50,118 | $24.13 | $23.74 $24.46 |
| Aug 24, 2026 | $23.52 | $24.19 | $23.52 | $24.02 | +$0.41 | +1.74% | 37,281 | $23.99 | $23.52 $24.19 |