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%
MSTZ — T-Rex 2X Inverse MSTR Daily Target ETF
Cboe BZXT-Rex 2X Inverse MSTR Daily Target ETF
$2.35
-0.14(-5.62%)
- O
- 2.35
- H
- 2.49
- L
- 2.30
- V
- 43.29M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.35
Period Return-63.17%
Period High$28.71
Period Low$2.18
Avg Daily Volume26.30M
Total Trading Days365
MSTZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.35 | $2.49 | $2.30 | $2.35 | $-0.14 | -5.62% | 43,293,283 | $2.39 | $2.30 $2.49 |
| Oct 2, 2026 | $2.31 | $2.62 | $2.18 | $2.49 | +$0.02 | +0.61% | 60,356,682 | $2.42 | $2.18 $2.62 |
| Oct 1, 2026 | $2.71 | $2.75 | $2.44 | $2.48 | $-0.27 | -9.67% | 56,585,566 | $2.57 | $2.44 $2.75 |
| Sep 30, 2026 | $2.45 | $2.78 | $2.38 | $2.74 | +$0.06 | +2.24% | 46,877,147 | $2.67 | $2.38 $2.78 |
| Sep 29, 2026 | $2.46 | $2.77 | $2.46 | $2.68 | +$0.08 | +3.08% | 59,947,869 | $2.68 | $2.46 $2.77 |
| Sep 28, 2026 | $2.59 | $2.67 | $2.46 | $2.60 | +$0.05 | +1.76% | 62,082,984 | $2.57 | $2.46 $2.67 |
| Sep 25, 2026 | $2.43 | $2.62 | $2.43 | $2.56 | +$0.09 | +3.65% | 43,021,789 | $2.54 | $2.43 $2.62 |
| Sep 24, 2026 | $2.48 | $2.57 | $2.36 | $2.47 | +$0.04 | +1.44% | 64,231,339 | $2.47 | $2.36 $2.57 |
| Sep 23, 2026 | $2.31 | $2.46 | $2.24 | $2.43 | +$0.13 | +5.42% | 64,212,028 | $2.38 | $2.24 $2.46 |
| Sep 22, 2026 | $2.31 | $2.31 | $2.20 | $2.31 | +$0.02 | +0.66% | 47,733,318 | $2.28 | $2.20 $2.31 |
| Sep 21, 2026 | $2.42 | $2.42 | $2.24 | $2.29 | $-0.53 | -18.65% | 73,881,997 | $2.36 | $2.24 $2.42 |
| Sep 18, 2026 | $3.93 | $3.93 | $2.81 | $2.82 | $-1.37 | -32.66% | 79,636,356 | $3.18 | $2.81 $3.93 |
| Sep 17, 2026 | $4.35 | $4.50 | $4.10 | $4.18 | $-0.44 | -9.43% | 28,706,534 | $4.27 | $4.10 $4.50 |
| Sep 16, 2026 | $4.37 | $4.81 | $4.34 | $4.62 | +$0.23 | +5.13% | 33,067,724 | $4.61 | $4.34 $4.81 |
| Sep 15, 2026 | $4.27 | $4.63 | $4.16 | $4.39 | +$0.42 | +10.44% | 35,063,936 | $4.35 | $4.16 $4.63 |
| Sep 14, 2026 | $4.38 | $4.38 | $3.93 | $3.98 | $-0.39 | -8.83% | 25,873,221 | $4.08 | $3.93 $4.38 |
| Sep 11, 2026 | $4.39 | $4.48 | $3.88 | $4.36 | $-0.17 | -3.75% | 39,871,137 | $4.20 | $3.88 $4.48 |
| Sep 10, 2026 | $4.53 | $4.64 | $4.32 | $4.53 | +$0.28 | +6.59% | 29,218,922 | $4.45 | $4.32 $4.64 |
| Sep 9, 2026 | $3.73 | $4.27 | $3.72 | $4.25 | +$0.22 | +5.46% | 23,714,414 | $4.09 | $3.72 $4.27 |
| Sep 8, 2026 | $3.97 | $4.10 | $3.89 | $4.03 | +$0.31 | +8.19% | 28,224,529 | $3.98 | $3.89 $4.10 |
| Sep 4, 2026 | $4.00 | $4.00 | $3.64 | $3.73 | +$0.10 | +2.62% | 40,129,468 | $3.82 | $3.64 $4.00 |
| Sep 3, 2026 | $5.12 | $5.17 | $3.61 | $3.63 | $-1.93 | -34.71% | 69,375,010 | $4.20 | $3.61 $5.17 |
| Sep 2, 2026 | $5.56 | $5.73 | $5.44 | $5.56 | +$0.16 | +2.96% | 19,851,688 | $5.59 | $5.44 $5.73 |
| Sep 1, 2026 | $5.19 | $5.52 | $5.05 | $5.40 | +$0.55 | +11.34% | 27,579,594 | $5.27 | $5.05 $5.52 |
| Aug 31, 2026 | $5.20 | $5.43 | $4.80 | $4.85 | $-0.45 | -8.49% | 22,174,610 | $5.10 | $4.80 $5.43 |
| Aug 28, 2026 | $4.85 | $5.37 | $4.72 | $5.30 | +$0.67 | +14.47% | 36,353,885 | $5.07 | $4.72 $5.37 |
| Aug 27, 2026 | $5.66 | $5.88 | $4.40 | $4.63 | $-1.38 | -22.96% | 57,888,661 | $4.84 | $4.40 $5.88 |
| Aug 26, 2026 | $6.00 | $6.22 | $5.79 | $6.01 | +$0.32 | +5.62% | 20,120,484 | $6.00 | $5.79 $6.22 |
| Aug 25, 2026 | $6.44 | $6.52 | $5.51 | $5.69 | $-0.40 | -6.57% | 26,677,533 | $5.84 | $5.51 $6.52 |
| Aug 24, 2026 | $6.19 | $6.46 | $5.54 | $6.09 | $-0.40 | -6.16% | 24,390,319 | $5.99 | $5.54 $6.46 |