• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    REX MSTR Growth & Income ETF (NY:MSII)

    6.270 +0.390 (+6.63%)
    Official Closing Price Updated: 8:00 PM EDT, Apr 6, 2026 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 (%)
    Apr 06, 2026 6.130 6.290 6.090 6.270 19,807 +0.39(+6.63%)
    Apr 02, 2026 5.800 5.970 5.700 5.880 35,856 -0.13(-2.16%)
    Apr 01, 2026 6.220 6.220 5.960 6.010 11,050 -0.10(-1.64%)
    Mar 31, 2026 6.000 6.140 5.755 6.110 33,005 +0.14(+2.39%)
    Mar 30, 2026 6.390 6.390 5.930 5.968 28,074 -0.25(-4.00%)
    Mar 27, 2026 6.410 6.410 6.130 6.216 26,086 -0.34(-5.24%)
    Mar 26, 2026 6.740 6.870 6.550 6.560 10,793 -0.31(-4.52%)
    Mar 25, 2026 6.930 7.050 6.760 6.871 20,751 +0.17(+2.53%)
    Mar 24, 2026 6.850 6.850 6.650 6.701 4,437 -0.13(-1.88%)
    Mar 23, 2026 6.850 6.880 6.660 6.830 25,043 +0.15(+2.29%)
    Mar 20, 2026 6.850 6.850 6.640 6.677 13,091 -0.13(-1.95%)
    Mar 19, 2026 6.630 6.810 6.630 6.810 5,723 -0.08(-1.19%)
    Mar 18, 2026 7.040 7.050 6.892 6.892 5,483 -0.35(-4.80%)
    Mar 17, 2026 7.050 7.320 7.050 7.240 19,517 +0.06(+0.84%)
    Mar 16, 2026 7.080 7.190 7.030 7.180 36,882 +0.34(+4.97%)
    Mar 13, 2026 7.050 7.120 6.810 6.840 30,606 +0.11(+1.63%)
    Mar 12, 2026 6.650 6.730 6.510 6.730 6,062 -0.01(-0.17%)
    Mar 11, 2026 6.820 6.830 6.590 6.741 7,406 +0.00(+0.02%)
    Mar 10, 2026 6.700 6.895 6.650 6.740 5,925 -0.04(-0.59%)
    Mar 09, 2026 6.710 6.830 6.620 6.780 17,431 +0.29(+4.39%)
    Mar 06, 2026 6.560 6.590 6.445 6.495 17,872 -0.30(-4.40%)
    Mar 05, 2026 6.975 6.975 6.730 6.794 7,983 -0.22(-3.08%)
    Mar 04, 2026 6.880 7.080 6.870 7.010 39,015 +0.59(+9.19%)
    Mar 03, 2026 6.440 6.570 6.180 6.420 7,872 -0.28(-4.15%)
    Mar 02, 2026 6.310 6.770 6.310 6.698 11,751 +0.40(+6.42%)
    Feb 27, 2026 6.280 6.350 6.240 6.294 9,861 -0.18(-2.72%)
    Feb 26, 2026 6.520 6.520 6.452 6.470 2,610 -0.08(-1.22%)
    Feb 25, 2026 6.280 6.610 6.240 6.550 24,280 +0.54(+9.04%)
    Feb 24, 2026 5.820 6.050 5.671 6.007 7,874 +0.01(+0.16%)
    Feb 23, 2026 6.200 6.260 5.997 5.997 9,191 -0.33(-5.18%)
    Feb 20, 2026 6.280 6.430 6.240 6.325 15,238 +0.07(+1.12%)
    Feb 19, 2026 5.900 6.255 5.900 6.255 7,523 +0.21(+3.44%)
    Feb 18, 2026 6.090 6.250 5.980 6.047 11,261 -0.20(-3.21%)
    Feb 17, 2026 6.320 6.360 6.130 6.247 7,222 -0.18(-2.76%)
    Feb 13, 2026 6.130 6.480 6.130 6.425 18,522 +0.49(+8.31%)
    Feb 12, 2026 6.040 6.060 5.880 5.932 41,387 -0.08(-1.41%)
    Feb 11, 2026 6.220 6.215 6.017 6.017 4,933 -0.25(-4.01%)
    Feb 10, 2026 6.290 6.432 6.260 6.268 6,851 -0.24(-3.72%)
    Feb 09, 2026 6.090 6.510 6.050 6.510 8,278 +0.15(+2.34%)
    Feb 06, 2026 5.490 6.361 5.490 6.361 11,722 +1.25(+24.44%)
    Feb 05, 2026 6.030 6.050 5.110 5.112 23,262 -1.47(-22.28%)
    Feb 04, 2026 6.540 6.636 6.080 6.577 12,729 -0.25(-3.63%)
    Feb 03, 2026 7.130 7.140 6.520 6.825 15,835 -0.42(-5.86%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.