MARKET IS OPEN
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%
MSTU — T-Rex 2X Long MSTR Daily Target ETF
Cboe BZXT-Rex 2X Long MSTR Daily Target ETF
$45.47
+2.31(+5.35%)
- O
- 45.70
- H
- 46.51
- L
- 43.24
- V
- 3.7M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.47
Period Return-34.2%
Period High$107.60
Period Low$1.46
Avg Daily Volume19.38M
Total Trading Days365
MSTU — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.70 | $46.51 | $43.24 | $45.47 | +$2.31 | +5.35% | 3,703,268 | $44.91 | $43.24 $46.51 |
| Oct 2, 2026 | $46.45 | $48.69 | $40.95 | $43.16 | $-0.31 | -0.71% | 7,152,882 | $45.06 | $40.95 $48.69 |
| Oct 1, 2026 | $40.04 | $44.07 | $39.51 | $43.47 | +$3.71 | +9.33% | 8,699,531 | $42.06 | $39.51 $44.07 |
| Sep 30, 2026 | $43.76 | $45.15 | $39.18 | $39.76 | $-0.81 | -2.00% | 5,470,271 | $41.17 | $39.18 $45.15 |
| Sep 29, 2026 | $44.15 | $44.27 | $39.34 | $40.57 | $-1.28 | -3.06% | 5,334,277 | $41.00 | $39.34 $44.27 |
| Sep 28, 2026 | $42.24 | $44.36 | $40.81 | $41.85 | $-0.99 | -2.31% | 4,600,995 | $42.39 | $40.81 $44.36 |
| Sep 25, 2026 | $45.00 | $45.10 | $41.75 | $42.84 | $-1.65 | -3.71% | 4,258,095 | $43.11 | $41.75 $45.10 |
| Sep 24, 2026 | $44.02 | $46.39 | $42.62 | $44.49 | $-0.52 | -1.16% | 4,786,658 | $44.38 | $42.62 $46.39 |
| Sep 23, 2026 | $47.77 | $48.97 | $44.59 | $45.01 | $-2.71 | -5.68% | 6,579,581 | $46.56 | $44.59 $48.97 |
| Sep 22, 2026 | $47.87 | $50.00 | $47.72 | $47.72 | $-0.84 | -1.73% | 10,157,184 | $48.68 | $47.72 $50.00 |
| Sep 21, 2026 | $46.51 | $49.03 | $46.40 | $48.56 | +$7.91 | +19.46% | 13,834,898 | $47.32 | $46.40 $49.03 |
| Sep 18, 2026 | $32.61 | $40.80 | $32.61 | $40.65 | +$9.95 | +32.41% | 8,423,863 | $37.33 | $32.61 $40.80 |
| Sep 17, 2026 | $29.75 | $31.25 | $28.75 | $30.70 | +$2.67 | +9.53% | 4,267,540 | $30.01 | $28.75 $31.25 |
| Sep 16, 2026 | $29.89 | $29.97 | $26.80 | $28.03 | $-1.60 | -5.40% | 4,340,374 | $28.27 | $26.80 $29.97 |
| Sep 15, 2026 | $30.61 | $31.58 | $27.67 | $29.63 | $-3.63 | -10.91% | 5,700,943 | $30.04 | $27.67 $31.58 |
| Sep 14, 2026 | $30.41 | $33.47 | $30.29 | $33.26 | +$2.85 | +9.37% | 3,581,657 | $32.21 | $30.29 $33.47 |
| Sep 11, 2026 | $30.46 | $33.62 | $29.70 | $30.41 | +$1.05 | +3.58% | 5,203,010 | $31.66 | $29.70 $33.62 |
| Sep 10, 2026 | $29.41 | $30.95 | $28.66 | $29.36 | $-2.14 | -6.79% | 4,094,209 | $30.00 | $28.66 $30.95 |
| Sep 9, 2026 | $35.79 | $35.96 | $31.50 | $31.50 | $-1.81 | -5.43% | 4,828,699 | $33.09 | $31.50 $35.96 |
| Sep 8, 2026 | $33.90 | $34.70 | $32.70 | $33.31 | $-3.15 | -8.64% | 3,951,837 | $33.89 | $32.70 $34.70 |
| Sep 4, 2026 | $33.60 | $37.40 | $33.60 | $36.46 | $-1.19 | -3.16% | 5,546,261 | $35.50 | $33.60 $37.40 |
| Sep 3, 2026 | $30.21 | $37.74 | $29.87 | $37.65 | +$9.75 | +34.95% | 8,516,866 | $34.10 | $29.87 $37.74 |
| Sep 2, 2026 | $28.09 | $28.60 | $27.08 | $27.90 | $-0.78 | -2.72% | 3,828,504 | $27.75 | $27.08 $28.60 |
| Sep 1, 2026 | $30.30 | $31.17 | $28.08 | $28.68 | $-3.95 | -12.11% | 4,933,858 | $29.69 | $28.08 $31.17 |
| Aug 31, 2026 | $30.46 | $32.90 | $29.33 | $32.63 | +$2.58 | +8.59% | 4,014,795 | $31.13 | $29.33 $32.90 |
| Aug 28, 2026 | $33.50 | $34.50 | $29.59 | $30.05 | $-5.29 | -14.97% | 7,180,485 | $31.90 | $29.59 $34.50 |
| Aug 27, 2026 | $30.31 | $36.41 | $29.30 | $35.34 | +$6.63 | +23.09% | 8,526,243 | $33.63 | $29.30 $36.41 |
| Aug 26, 2026 | $28.79 | $29.84 | $27.59 | $28.71 | $-1.79 | -5.87% | 8,910,342 | $28.78 | $27.59 $29.84 |
| Aug 25, 2026 | $26.98 | $31.33 | $26.55 | $30.50 | +$1.64 | +5.68% | 6,780,171 | $29.55 | $26.55 $31.33 |
| Aug 24, 2026 | $28.46 | $31.22 | $27.34 | $28.86 | +$1.56 | +5.71% | 10,353,292 | $29.33 | $27.34 $31.22 |