Indicators

Markets:

News

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

16.02 +1.15 (+7.70%)

Streaming Delayed Price Updated: 11:38 AM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 11, 2026	13.39	15.32	13.31	14.87	24,649,524	+1.40(+10.39%)
Feb 10, 2026	13.35	13.54	12.37	13.47	22,483,676	+0.99(+7.93%)
Feb 09, 2026	14.55	15.10	12.29	12.48	25,978,600	-0.85(-6.38%)
Feb 06, 2026	23.26	23.75	12.90	13.33	41,455,348	-14.59(-52.26%)
Feb 05, 2026	23.30	28.71	22.99	27.92	30,849,892	+7.12(+34.23%)
Feb 04, 2026	20.39	23.02	20.22	20.80	29,861,424	+1.30(+6.67%)
Feb 03, 2026	17.72	21.16	17.72	19.50	25,196,838	+1.68(+9.43%)
Feb 02, 2026	17.84	18.21	16.14	17.82	14,488,937	+2.09(+13.29%)
Jan 30, 2026	18.16	18.16	15.41	15.73	15,142,018	-1.59(-9.18%)
Jan 29, 2026	15.00	18.03	14.98	17.32	18,796,700	+2.77(+19.04%)
Jan 28, 2026	13.47	14.78	13.28	14.55	12,199,627	+0.57(+4.08%)
Jan 27, 2026	14.23	14.80	13.98	13.98	8,162,122	-0.18(-1.27%)
Jan 26, 2026	14.38	14.49	13.60	14.16	5,942,246	+0.43(+3.13%)
Jan 23, 2026	14.14	14.51	12.72	13.73	9,817,764	-0.43(-3.04%)
Jan 22, 2026	13.66	14.37	13.52	14.16	8,204,611	+0.50(+3.66%)
Jan 21, 2026	14.13	15.03	13.31	13.66	11,330,712	-0.60(-4.21%)
Jan 20, 2026	13.64	14.48	13.52	14.26	14,416,656	+1.89(+15.28%)
Jan 16, 2026	12.64	13.28	12.34	12.37	10,736,955	-0.39(-3.06%)
Jan 15, 2026	11.73	12.89	11.73	12.76	11,634,075	+1.10(+9.43%)
Jan 14, 2026	11.78	12.15	10.12	11.66	21,351,594	-0.97(-7.68%)
Jan 13, 2026	14.11	14.44	12.48	12.63	11,932,241	-1.94(-13.32%)
Jan 12, 2026	15.77	16.02	14.24	14.57	7,944,307	-0.93(-6.00%)
Jan 09, 2026	13.98	15.81	13.86	15.50	9,553,120	+1.59(+11.43%)
Jan 08, 2026	15.46	15.86	13.25	13.91	11,273,625	-1.02(-6.83%)
Jan 07, 2026	14.59	15.52	13.23	14.93	13,476,619	-0.64(-4.11%)
Jan 06, 2026	14.09	16.30	14.01	15.57	7,269,725	+1.15(+7.98%)
Jan 05, 2026	14.69	15.20	13.86	14.42	8,162,221	-1.54(-9.65%)
Jan 02, 2026	16.59	17.63	15.17	15.96	9,004,287	-1.19(-6.94%)
Dec 31, 2025	16.28	17.27	16.15	17.15	4,628,448	+0.79(+4.83%)
Dec 30, 2025	16.31	16.68	15.60	16.36	5,750,586	-0.05(-0.30%)
Dec 29, 2025	15.94	16.43	14.95	16.41	5,317,348	+0.67(+4.26%)
Dec 26, 2025	15.55	16.68	15.51	15.74	4,945,864	-0.03(-0.19%)
Dec 24, 2025	16.09	16.52	15.67	15.77	3,588,304	-0.16(-1.00%)
Dec 23, 2025	15.17	16.19	15.08	15.93	7,002,558	+1.16(+7.85%)
Dec 22, 2025	13.96	14.89	13.66	14.77	6,683,788	+0.04(+0.27%)
Dec 19, 2025	15.00	15.35	14.11	14.73	10,827,952	-1.32(-8.22%)
Dec 18, 2025	14.17	16.19	13.86	16.05	11,502,863	+0.47(+3.02%)
Dec 17, 2025	14.35	15.62	13.79	15.58	9,519,663	+1.11(+7.67%)
Dec 16, 2025	14.91	15.45	13.65	14.47	10,760,066	-0.97(-6.28%)
Dec 15, 2025	13.34	15.67	13.29	15.44	14,223,821	+2.18(+16.44%)
Dec 12, 2025	12.42	13.30	12.10	13.26	11,217,385	+0.94(+7.63%)
Dec 11, 2025	12.81	13.92	12.32	12.32	12,092,644	+0.15(+1.23%)
Dec 10, 2025	11.59	12.47	11.39	12.17	10,499,953	+0.55(+4.73%)
Dec 09, 2025	12.65	12.85	10.39	11.62	20,954,556	-0.76(-6.14%)
Dec 08, 2025	12.64	13.18	12.09	12.38	10,511,258	-0.64(-4.92%)
Dec 05, 2025	12.47	13.39	12.21	13.02	12,989,559	+0.92(+7.60%)
Dec 04, 2025	12.08	12.58	11.51	12.10	11,780,867	+0.26(+2.20%)
Dec 03, 2025	12.55	13.17	11.59	11.84	17,791,536	-0.99(-7.72%)
Dec 02, 2025	13.41	13.57	11.66	12.83	21,436,864	-1.69(-11.61%)

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.