Stock listing
CBOE:MSTZ T-Rex 2X Inverse MSTR Daily Target ETF Stock
Follow T-Rex 2X Inverse MSTR Daily Target ETF into a list and get an email when it puts out news.
Share price · CBOE:MSTZ
$3.03 USD -0.24 (-7.3%)
Close on Nov 3, 2026
- Day range
- $2.90 – $3.27 USDNov 3, 2026
- Volume
- 42.53M sharesNov 3, 2026
- 52-week range
- $2.18 – $28.71 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $152.6M USDMedian day 43.21M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:MSTZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.03 | -0.24 | -7.3% | $3.25 | $3.27 | $2.90 | 42,530,041 | |
| $3.27 | -0.02 | -0.6% | $3.21 | $3.36 | $2.95 | 57,346,280 | |
| $3.29 | +0.445 | +15.6% | $3.25 | $3.55 | $3.133 | 94,312,200 | |
| $2.845 | +0.125 | +4.6% | $2.85 | $2.955 | $2.734 | 70,472,900 | |
| $2.72 | -0.15 | -5.2% | $2.95 | $2.99 | $2.72 | 59,524,800 | |
| $2.87 | -0.06 | -2.0% | $2.95 | $2.99 | $2.852 | 43,394,300 | |
| $2.93 | +0.22 | +8.1% | $2.88 | $3.04 | $2.76 | 63,437,200 | |
| $2.71 | 0.00 | 0.0% | $2.76 | $2.775 | $2.48 | 86,197,800 | |
| $2.71 | +0.24 | +9.7% | $2.75 | $2.80 | $2.60 | 61,938,200 | |
| $2.47 | -0.43 | -14.8% | $2.74 | $2.86 | $2.38 | 76,973,500 | |
| $2.90 | -0.33 | -10.2% | $3.34 | $3.342 | $2.72 | 73,521,600 | |
| $3.23 | +0.04 | +1.3% | $3.08 | $3.237 | $2.99 | 51,825,400 | |
| $3.19 | +0.51 | +19.0% | $2.85 | $3.29 | $2.83 | 66,883,100 | |
| $2.68 | -0.33 | -11.0% | $3.24 | $3.37 | $2.68 | 92,742,800 | |
| $3.01 | +0.32 | +11.9% | $2.785 | $3.07 | $2.70 | 61,467,100 | |
| $2.69 | +0.01 | +0.4% | $2.65 | $2.75 | $2.56 | 52,935,900 | |
| $2.68 | +0.06 | +2.3% | $2.65 | $2.75 | $2.49 | 48,167,100 | |
| $2.62 | -0.11 | -4.0% | $2.62 | $2.76 | $2.49 | 74,135,500 | |
| $2.73 | +0.07 | +2.6% | $2.78 | $2.879 | $2.655 | 105,305,800 | |
| $2.66 | +0.315 | +13.4% | $2.54 | $2.69 | $2.52 | 65,385,500 | |
| $2.345 | -0.005 | -0.2% | $2.31 | $2.39 | $2.23 | 66,034,100 | |
| $2.35 | -0.14 | -5.6% | $2.35 | $2.49 | $2.30 | 44,046,100 | |
| $2.49 | +0.015 | +0.6% | $2.31 | $2.62 | $2.18 | 60,356,700 | |
| $2.475 | -0.265 | -9.7% | $2.71 | $2.75 | $2.44 | 56,585,600 | |
| $2.74 | +0.06 | +2.2% | $2.45 | $2.78 | $2.38 | 46,877,100 | |
| $2.68 | +0.08 | +3.1% | $2.46 | $2.765 | $2.455 | 59,947,900 | |
| $2.60 | +0.045 | +1.8% | $2.59 | $2.67 | $2.46 | 62,083,000 | |
| $2.555 | +0.09 | +3.7% | $2.43 | $2.62 | $2.43 | 43,021,800 | |
| $2.465 | +0.035 | +1.4% | $2.48 | $2.57 | $2.36 | 64,231,300 | |
| $2.43 | +0.125 | +5.4% | $2.31 | $2.46 | $2.24 | 64,212,000 | |
| $2.305 | +0.015 | +0.7% | $2.31 | $2.31 | $2.20 | 47,733,300 | |
| $2.29 | -0.525 | -18.7% | $2.42 | $2.42 | $2.24 | 73,882,000 | |
| $2.815 | -1.365 | -32.7% | $3.93 | $3.93 | $2.81 | 79,636,400 | |
| $4.18 | -0.435 | -9.4% | $4.345 | $4.50 | $4.10 | 28,706,500 | |
| $4.615 | +0.225 | +5.1% | $4.37 | $4.81 | $4.34 | 33,067,700 | |
| $4.39 | +0.415 | +10.4% | $4.27 | $4.63 | $4.16 | 35,063,900 | |
| $3.975 | -0.385 | -8.8% | $4.38 | $4.38 | $3.93 | 25,873,200 | |
| $4.36 | -0.17 | -3.8% | $4.385 | $4.479 | $3.88 | 39,871,100 | |
| $4.53 | +0.28 | +6.6% | $4.53 | $4.64 | $4.322 | 29,218,900 | |
| $4.25 | +0.22 | +5.5% | $3.73 | $4.27 | $3.72 | 23,714,400 | |
| $4.03 | +0.305 | +8.2% | $3.97 | $4.10 | $3.895 | 28,224,529 | |
| $3.725 | +0.095 | +2.6% | $4.00 | $4.00 | $3.635 | 40,129,500 | |
| $3.63 | -1.93 | -34.7% | $5.12 | $5.17 | $3.61 | 69,375,000 | |
| $5.56 | +0.16 | +3.0% | $5.56 | $5.73 | $5.44 | 19,851,700 | |
| $5.40 | +0.55 | +11.3% | $5.19 | $5.52 | $5.05 | 27,579,600 | |
| $4.85 | -0.45 | -8.5% | $5.20 | $5.43 | $4.80 | 22,174,600 | |
| $5.30 | +0.67 | +14.5% | $4.845 | $5.37 | $4.722 | 36,353,900 | |
| $4.63 | -1.38 | -23.0% | $5.66 | $5.88 | $4.40 | 57,888,700 | |
| $6.01 | +0.32 | +5.6% | $6.00 | $6.22 | $5.79 | 20,120,500 | |
| $5.69 | -0.40 | -6.6% | $6.44 | $6.52 | $5.51 | 26,677,529 | |
| $6.09 | -0.40 | -6.2% | $6.19 | $6.455 | $5.537 | 24,390,320 | |
| $6.49 | -0.91 | -12.3% | $6.42 | $6.91 | $6.13 | 29,530,900 | |
| $7.40 | -1.37 | -15.6% | $7.20 | $8.05 | $7.16 | 21,989,200 | |
| $8.77 | -2.92 | -25.0% | $11.19 | $11.24 | $8.075 | 26,304,800 | |
| $11.69 | +1.07 | +10.1% | $11.01 | $11.73 | $10.61 | 6,243,200 | |
| $10.62 | -1.145 | -9.7% | $11.71 | $11.76 | $10.37 | 9,491,300 | |
| $11.77 | +0.895 | +8.2% | $11.34 | $12.08 | $11.27 | 7,599,000 | |
| $10.87 | -0.54 | -4.7% | $11.40 | $11.54 | $10.44 | 8,000,100 | |
| $11.41 | +0.30 | +2.7% | $10.85 | $11.46 | $10.71 | 5,319,100 | |
| $11.11 | +0.29 | +2.7% | $10.82 | $11.32 | $10.40 | 6,462,500 | |
| $10.82 | +0.52 | +5.0% | $10.38 | $11.06 | $10.14 | 6,173,800 | |
| $10.30 | -0.68 | -6.2% | $10.00 | $11.02 | $9.07 | 12,815,300 | |
| $10.98 | +0.25 | +2.3% | $11.16 | $11.31 | $10.68 | 5,952,900 | |
| $10.73 | -0.09 | -0.8% | $10.79 | $11.18 | $10.50 | 8,883,800 | |
| $10.82 | -0.71 | -6.2% | $11.78 | $11.88 | $10.76 | 7,084,600 | |
| $11.53 | -0.40 | -3.4% | $12.28 | $12.52 | $11.23 | 8,398,100 |
- Ticker
- CBOE:MSTZ
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
T-Rex 2X Inverse MSTR Daily Target ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about T-Rex 2X Inverse MSTR Daily Target ETF.